Constellation Brands (NY: STZ )

272.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 176.77 178.45 175.93 178.42 953,874 +1.30(+0.73%)
Dec 30, 2019 177.85 178.06 176.58 177.12 958,287 -0.81(-0.45%)
Dec 27, 2019 178.59 179.19 177.59 177.93 604,613 -0.41(-0.23%)
Dec 26, 2019 176.07 178.59 175.58 178.33 859,007 +2.66(+1.51%)
Dec 24, 2019 177.46 177.54 175.28 175.67 425,516 -1.14(-0.64%)
Dec 23, 2019 177.74 177.90 175.84 176.81 855,510 -0.81(-0.46%)
Dec 20, 2019 175.77 177.78 175.11 177.62 2,491,305 +2.90(+1.66%)
Dec 19, 2019 173.25 175.22 173.01 174.72 1,113,274 +2.01(+1.16%)
Dec 18, 2019 172.65 173.43 171.43 172.71 915,033 +0.53(+0.31%)
Dec 17, 2019 171.97 173.57 171.63 172.18 978,496 +0.22(+0.13%)
Dec 16, 2019 170.93 173.23 169.36 171.97 1,394,372 +0.78(+0.46%)
Dec 13, 2019 170.69 171.91 169.13 171.19 1,005,455 +2.14(+1.26%)
Dec 12, 2019 170.24 172.46 168.94 169.05 940,793 -1.72(-1.01%)
Dec 11, 2019 170.12 171.10 168.32 170.77 984,843 +0.65(+0.38%)
Dec 10, 2019 170.19 170.64 168.33 170.12 871,707 -0.32(-0.19%)
Dec 09, 2019 171.94 172.54 168.80 170.44 1,386,087 -2.24(-1.30%)
Dec 06, 2019 172.56 173.81 171.97 172.68 768,183 +1.12(+0.65%)
Dec 05, 2019 173.01 174.10 170.14 171.56 1,424,219 -1.72(-0.99%)
Dec 04, 2019 173.62 173.83 170.41 173.28 1,054,893 -0.19(-0.11%)
Dec 03, 2019 173.72 173.83 170.88 173.47 1,082,803 -1.50(-0.85%)
Dec 02, 2019 174.87 175.17 173.74 174.97 849,361 +0.02(+0.01%)
Nov 29, 2019 174.46 175.18 173.69 174.95 392,759 +0.29(+0.17%)
Nov 27, 2019 173.72 175.33 172.97 174.66 718,835 +1.60(+0.92%)
Nov 26, 2019 171.71 174.06 170.66 173.06 1,093,365 +0.45(+0.26%)
Nov 25, 2019 171.45 172.75 170.80 172.60 1,049,707 +2.21(+1.30%)
Nov 22, 2019 175.29 175.42 170.17 170.40 2,231,699 -5.09(-2.90%)
Nov 21, 2019 174.98 176.24 174.16 175.48 1,183,402 +0.72(+0.41%)
Nov 20, 2019 171.15 174.93 170.98 174.76 2,275,700 +4.61(+2.71%)
Nov 19, 2019 164.47 170.24 164.31 170.15 1,776,156 +5.71(+3.47%)
Nov 18, 2019 169.12 169.12 163.73 164.44 2,587,827 -4.48(-2.65%)
Nov 15, 2019 172.01 172.45 168.73 168.92 1,970,497 -3.02(-1.76%)
Nov 14, 2019 172.07 174.07 171.02 171.94 1,354,360 -1.08(-0.62%)
Nov 13, 2019 173.01 174.81 172.09 173.02 856,296 +0.17(+0.10%)
Nov 12, 2019 173.84 173.87 171.29 172.85 1,596,406 -0.65(-0.37%)
Nov 11, 2019 175.83 175.98 173.03 173.50 1,579,268 -2.86(-1.62%)
Nov 08, 2019 179.03 179.21 175.36 176.36 1,527,114 -2.56(-1.43%)
Nov 07, 2019 181.73 182.38 178.78 178.91 788,270 -2.05(-1.13%)
Nov 06, 2019 179.83 181.38 178.74 180.96 761,132 +1.40(+0.78%)
Nov 05, 2019 181.91 183.11 179.51 179.57 841,829 -2.06(-1.13%)
Nov 04, 2019 179.42 181.79 178.90 181.63 892,007 +2.73(+1.53%)
Nov 01, 2019 179.14 181.22 178.48 178.89 1,192,051 +0.63(+0.35%)
Oct 31, 2019 179.19 179.65 177.02 178.27 1,070,151 -1.13(-0.63%)
Oct 30, 2019 180.50 180.74 178.73 179.40 991,502 -1.35(-0.75%)
Oct 29, 2019 180.75 182.57 180.02 180.75 742,419 +0.06(+0.03%)
Oct 28, 2019 183.03 184.01 180.63 180.69 996,412 -2.73(-1.49%)
Oct 25, 2019 183.42 184.87 182.12 183.43 816,873 -0.80(-0.43%)
Oct 24, 2019 185.17 185.17 183.09 184.22 711,821 -0.80(-0.43%)
Oct 23, 2019 183.58 185.45 182.80 185.02 651,718 +0.68(+0.37%)
Oct 22, 2019 182.30 184.66 181.57 184.34 674,401 +2.09(+1.15%)
Oct 21, 2019 184.29 184.41 182.02 182.25 833,179 -2.28(-1.24%)
Oct 18, 2019 184.64 186.01 183.58 184.53 900,471 -0.25(-0.14%)
Oct 17, 2019 186.11 186.67 184.07 184.79 1,050,793 -1.11(-0.60%)
Oct 16, 2019 184.77 186.06 183.46 185.90 969,613 +1.61(+0.87%)
Oct 15, 2019 180.71 185.09 180.37 184.29 1,178,067 +3.55(+1.96%)
Oct 14, 2019 180.23 181.03 178.93 180.74 813,400 -0.10(-0.06%)
Oct 11, 2019 181.34 185.92 180.40 180.84 1,030,300 +0.35(+0.19%)
Oct 10, 2019 179.31 181.78 178.34 180.50 1,028,837 +1.17(+0.65%)
Oct 09, 2019 177.75 180.04 177.10 179.32 1,167,792 +1.82(+1.02%)
Oct 08, 2019 175.94 178.22 174.59 177.51 1,438,743 +0.73(+0.41%)
Oct 07, 2019 181.13 181.45 176.18 176.78 1,849,243 -4.68(-2.58%)
Oct 04, 2019 183.60 186.08 178.79 181.46 2,277,977 -0.49(-0.27%)
Oct 03, 2019 188.29 189.42 178.91 181.95 5,080,892 -11.74(-6.06%)
Oct 02, 2019 194.95 194.95 191.36 193.68 1,502,841 -2.45(-1.25%)
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.