Constellation Brands (NY: STZ )

218.15 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 216.66 219.34 215.95 218.15 680,052 +1.91(+0.88%)
Oct 19, 2021 215.79 216.71 213.46 216.24 938,644 +0.64(+0.30%)
Oct 18, 2021 218.00 218.59 215.52 215.60 1,034,698 -3.35(-1.53%)
Oct 15, 2021 221.05 221.33 218.73 218.95 952,256 -1.42(-0.64%)
Oct 14, 2021 220.00 221.96 219.22 220.37 874,207 +1.24(+0.57%)
Oct 13, 2021 221.99 222.00 218.00 219.13 737,770 +0.29(+0.13%)
Oct 12, 2021 219.02 220.52 218.19 218.84 1,022,492 -0.86(-0.39%)
Oct 11, 2021 220.68 222.34 219.30 219.70 1,125,776 +0.04(+0.02%)
Oct 08, 2021 216.15 222.00 215.41 219.66 1,667,299 +3.15(+1.45%)
Oct 07, 2021 213.49 218.53 212.55 216.51 2,031,916 +4.89(+2.31%)
Oct 06, 2021 213.03 217.25 210.25 211.62 2,230,833 -1.44(-0.68%)
Oct 05, 2021 212.95 213.93 210.59 213.06 1,533,796 +0.04(+0.02%)
Oct 04, 2021 214.00 215.56 212.40 213.02 1,196,629 -0.46(-0.22%)
Oct 01, 2021 211.59 216.14 210.94 213.48 1,328,905 +2.79(+1.32%)
Sep 30, 2021 214.89 215.79 210.46 210.69 1,181,706 -1.07(-0.51%)
Sep 29, 2021 211.27 213.11 210.50 211.76 1,422,790 +1.80(+0.86%)
Sep 28, 2021 211.67 212.03 209.16 209.96 865,865 -1.71(-0.81%)
Sep 27, 2021 212.42 214.05 211.30 211.67 829,371 -0.95(-0.45%)
Sep 24, 2021 213.72 214.24 212.15 212.62 623,224 -1.40(-0.65%)
Sep 23, 2021 212.70 214.60 212.70 214.02 1,122,035 +2.72(+1.29%)
Sep 22, 2021 210.23 212.61 208.79 211.30 1,372,966 +2.22(+1.06%)
Sep 21, 2021 211.29 213.02 208.62 209.08 1,070,730 -1.05(-0.50%)
Sep 20, 2021 211.49 212.47 207.85 210.13 1,347,165 -4.72(-2.20%)
Sep 17, 2021 214.14 215.44 214.03 214.85 1,754,965 -0.60(-0.28%)
Sep 16, 2021 216.71 218.23 214.28 215.45 1,701,546 -3.05(-1.40%)
Sep 15, 2021 215.22 219.07 214.86 218.50 1,108,515 +2.91(+1.35%)
Sep 14, 2021 215.56 215.91 214.08 215.59 826,865 +0.69(+0.32%)
Sep 13, 2021 215.43 216.08 213.60 214.90 911,097 +0.99(+0.46%)
Sep 10, 2021 217.49 217.49 213.96 213.91 662,404 -2.10(-0.97%)
Sep 09, 2021 215.05 216.44 214.13 216.01 1,204,367 -0.96(-0.44%)
Sep 08, 2021 209.28 217.54 209.10 216.97 1,583,004 +7.69(+3.67%)
Sep 07, 2021 210.91 211.20 207.35 209.28 1,223,665 -2.55(-1.20%)
Sep 03, 2021 211.90 212.63 210.96 211.83 699,649 -0.63(-0.30%)
Sep 02, 2021 215.38 215.83 211.79 212.46 1,190,056 -2.45(-1.14%)
Sep 01, 2021 212.87 215.65 210.68 214.91 1,154,943 +3.77(+1.79%)
Aug 31, 2021 211.30 212.24 210.57 211.14 1,762,502 -0.65(-0.31%)
Aug 30, 2021 212.20 212.93 211.36 211.79 754,791 -0.63(-0.30%)
Aug 27, 2021 213.65 214.30 212.26 212.42 1,402,616 -1.93(-0.90%)
Aug 26, 2021 214.67 214.83 212.45 214.35 712,360 -0.63(-0.29%)
Aug 25, 2021 216.69 216.69 212.70 214.98 1,177,748 -1.85(-0.85%)
Aug 24, 2021 216.44 218.02 215.27 216.83 1,334,859 +0.82(+0.38%)
Aug 23, 2021 214.82 217.06 214.01 216.01 999,156 +2.18(+1.02%)
Aug 20, 2021 213.56 215.21 213.12 213.83 960,927 -0.05(-0.02%)
Aug 19, 2021 212.34 215.28 211.73 213.88 896,502 -0.55(-0.26%)
Aug 18, 2021 212.62 216.23 212.34 214.43 1,150,849 +1.12(+0.53%)
Aug 17, 2021 213.45 215.00 212.93 213.31 1,423,565 -0.74(-0.35%)
Aug 16, 2021 213.00 214.96 212.96 214.05 1,021,554 +0.41(+0.19%)
Aug 13, 2021 213.02 214.68 212.00 213.64 1,111,089 +1.70(+0.80%)
Aug 12, 2021 213.85 215.17 211.02 211.94 1,579,329 -1.46(-0.68%)
Aug 11, 2021 217.47 218.27 212.75 213.40 2,648,944 -4.66(-2.14%)
Aug 10, 2021 217.48 219.54 217.24 218.06 1,292,031 +0.87(+0.40%)
Aug 09, 2021 218.18 219.89 217.01 217.19 936,635 -1.61(-0.74%)
Aug 06, 2021 219.48 220.99 217.71 218.80 1,392,826 -0.71(-0.32%)
Aug 05, 2021 220.61 222.02 218.83 219.51 1,087,742 +0.12(+0.05%)
Aug 04, 2021 220.59 221.33 219.06 219.39 1,167,911 -1.95(-0.88%)
Aug 03, 2021 222.80 223.58 220.32 221.34 1,077,080 -1.45(-0.65%)
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.