Constellation Brands (NY: STZ )

271.76 -0.28 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 191.75 192.27 190.54 191.40 1,049,838 -0.26(-0.14%)
Aug 29, 2019 189.97 192.29 189.84 191.66 813,388 +2.62(+1.39%)
Aug 28, 2019 184.94 189.51 184.17 189.04 901,377 +3.41(+1.84%)
Aug 27, 2019 189.11 190.09 185.32 185.63 1,054,323 -3.98(-2.10%)
Aug 26, 2019 187.32 190.16 185.00 189.61 1,225,365 +3.68(+1.98%)
Aug 23, 2019 187.98 188.75 185.13 185.93 1,087,313 -2.95(-1.56%)
Aug 22, 2019 190.02 190.87 188.40 188.88 967,845 -1.11(-0.59%)
Aug 21, 2019 190.89 192.28 189.98 189.99 729,032 +0.35(+0.18%)
Aug 20, 2019 188.78 190.83 188.73 189.65 1,221,006 +0.64(+0.34%)
Aug 19, 2019 187.32 189.97 186.33 189.01 1,114,967 +2.82(+1.51%)
Aug 16, 2019 183.10 187.22 183.10 186.19 1,027,737 +4.11(+2.26%)
Aug 15, 2019 178.89 182.61 177.50 182.08 1,072,814 +0.97(+0.54%)
Aug 14, 2019 182.38 183.81 180.30 181.10 1,448,678 -2.97(-1.61%)
Aug 13, 2019 179.87 185.25 179.83 184.07 1,003,524 +3.23(+1.79%)
Aug 12, 2019 180.60 182.04 179.94 180.84 680,651 -0.30(-0.17%)
Aug 09, 2019 180.35 183.38 179.01 181.14 1,170,629 +0.83(+0.46%)
Aug 08, 2019 176.34 180.41 174.49 180.31 911,258 +4.76(+2.71%)
Aug 07, 2019 172.95 176.13 171.95 175.55 859,096 +0.91(+0.52%)
Aug 06, 2019 176.51 176.98 173.08 174.65 1,230,777 +0.47(+0.27%)
Aug 05, 2019 177.75 178.54 173.42 174.18 1,791,665 -5.65(-3.14%)
Aug 02, 2019 181.29 182.11 179.58 179.83 877,597 -0.80(-0.44%)
Aug 01, 2019 183.49 185.04 178.81 180.63 1,464,527 -3.00(-1.64%)
Jul 31, 2019 186.68 187.09 181.53 183.63 947,274 -3.85(-2.06%)
Jul 30, 2019 184.12 188.05 183.26 187.49 938,097 +1.82(+0.98%)
Jul 29, 2019 190.45 190.54 184.05 185.67 1,229,177 -4.59(-2.41%)
Jul 26, 2019 190.10 191.82 189.08 190.26 792,816 +0.85(+0.45%)
Jul 25, 2019 190.37 190.94 187.66 189.41 684,817 -1.01(-0.53%)
Jul 24, 2019 188.40 190.69 187.83 190.42 715,455 +1.68(+0.89%)
Jul 23, 2019 187.67 189.58 187.29 188.74 732,733 +1.04(+0.56%)
Jul 22, 2019 188.62 189.92 185.56 187.69 1,150,155 -0.37(-0.20%)
Jul 19, 2019 188.89 190.33 187.48 188.06 1,103,105 -0.96(-0.51%)
Jul 18, 2019 186.50 189.55 185.88 189.03 882,602 +3.00(+1.61%)
Jul 17, 2019 185.26 186.41 184.52 186.02 942,331 +1.40(+0.76%)
Jul 16, 2019 186.19 186.25 183.88 184.62 1,089,794 -0.66(-0.36%)
Jul 15, 2019 186.33 186.33 184.26 185.28 870,729 -0.94(-0.51%)
Jul 12, 2019 184.63 188.00 184.38 186.23 1,300,747 +1.80(+0.98%)
Jul 11, 2019 187.33 188.36 183.64 184.43 1,040,252 -2.91(-1.55%)
Jul 10, 2019 184.50 188.40 184.50 187.34 1,305,812 +2.57(+1.39%)
Jul 09, 2019 186.00 186.22 181.53 184.77 2,351,299 -1.92(-1.03%)
Jul 08, 2019 183.84 186.83 183.11 186.69 1,188,950 +2.44(+1.32%)
Jul 05, 2019 185.63 185.85 183.20 184.26 698,926 -2.25(-1.21%)
Jul 03, 2019 185.76 186.81 183.19 186.51 982,955 +1.16(+0.62%)
Jul 02, 2019 182.93 185.65 182.67 185.35 1,256,620 +2.40(+1.31%)
Jul 01, 2019 185.67 186.60 180.19 182.95 2,711,772 -0.79(-0.43%)
Jun 28, 2019 185.31 187.15 179.63 183.75 7,948,534 +8.15(+4.64%)
Jun 27, 2019 172.44 176.41 171.45 175.60 2,240,312 +2.98(+1.72%)
Jun 26, 2019 171.97 173.31 171.73 172.62 1,268,191 +1.04(+0.61%)
Jun 25, 2019 169.58 171.92 169.58 171.58 2,436,399 +2.46(+1.46%)
Jun 24, 2019 171.67 172.45 168.93 169.12 1,721,867 -2.30(-1.34%)
Jun 21, 2019 172.93 173.24 169.14 171.42 2,273,413 -1.88(-1.08%)
Jun 20, 2019 173.12 175.49 173.05 173.30 1,103,717 +1.32(+0.77%)
Jun 19, 2019 170.51 172.05 169.45 171.97 1,491,593 +2.19(+1.29%)
Jun 18, 2019 175.94 175.94 169.69 169.78 1,981,516 -4.91(-2.81%)
Jun 17, 2019 174.74 175.29 173.85 174.69 846,429 -0.37(-0.21%)
Jun 14, 2019 176.54 177.30 174.97 175.06 776,203 -1.60(-0.90%)
Jun 13, 2019 176.34 177.32 174.24 176.66 1,191,244 +0.02(+0.01%)
Jun 12, 2019 182.05 182.27 176.45 176.64 1,115,953 -5.26(-2.89%)
Jun 11, 2019 179.15 182.22 178.96 181.90 1,400,628 +2.80(+1.56%)
Jun 10, 2019 181.01 181.51 178.62 179.10 2,188,918 +3.32(+1.89%)
Jun 07, 2019 172.63 177.29 172.33 175.78 1,945,333 +3.96(+2.30%)
Jun 06, 2019 173.41 174.71 169.56 171.82 2,475,866 -2.65(-1.52%)
Jun 05, 2019 173.47 175.27 171.47 174.47 1,756,919 +2.39(+1.39%)
Jun 04, 2019 169.23 172.35 167.75 172.08 2,399,506 +6.73(+4.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.