Constellation Brands (NY: STZ )

250.15 +1.98 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 247.34 250.67 247.08 250.15 715,174 +1.98(+0.80%)
Aug 16, 2022 246.40 248.66 246.40 248.17 650,296 +1.69(+0.69%)
Aug 15, 2022 243.32 247.99 243.32 246.48 701,941 +2.75(+1.13%)
Aug 12, 2022 240.30 244.32 240.30 243.73 1,311,222 +3.89(+1.62%)
Aug 11, 2022 241.87 242.32 239.66 239.84 771,108 -2.29(-0.95%)
Aug 10, 2022 243.44 245.89 239.77 242.13 703,027 -0.60(-0.25%)
Aug 09, 2022 235.89 244.61 235.55 242.73 2,182,022 +7.85(+3.34%)
Aug 08, 2022 245.48 246.80 230.61 234.88 2,465,203 -9.48(-3.88%)
Aug 05, 2022 243.10 244.41 241.54 244.36 1,058,994 +1.24(+0.51%)
Aug 04, 2022 246.40 247.68 242.66 243.12 874,838 -3.46(-1.40%)
Aug 03, 2022 245.02 247.40 243.48 246.58 972,880 +1.58(+0.64%)
Aug 02, 2022 244.80 245.59 242.95 245.00 772,717 +0.85(+0.35%)
Aug 01, 2022 246.33 248.28 242.93 244.15 1,196,327 -2.16(-0.88%)
Jul 29, 2022 247.47 248.33 245.88 246.31 865,345 -2.04(-0.82%)
Jul 28, 2022 245.96 249.04 244.70 248.35 712,505 +3.03(+1.24%)
Jul 27, 2022 241.95 246.22 241.03 245.32 680,209 +3.82(+1.58%)
Jul 26, 2022 240.77 242.49 239.41 241.50 871,434 +0.83(+0.34%)
Jul 25, 2022 242.35 243.54 239.47 240.67 577,067 -1.71(-0.71%)
Jul 22, 2022 242.71 244.36 241.09 242.38 504,208 +0.10(+0.04%)
Jul 21, 2022 243.03 243.92 239.25 242.28 813,197 -0.89(-0.37%)
Jul 20, 2022 244.63 246.28 242.80 243.17 882,165 -1.56(-0.64%)
Jul 19, 2022 244.38 246.07 243.04 244.73 818,118 +1.28(+0.53%)
Jul 18, 2022 245.38 247.36 242.59 243.45 842,724 -1.09(-0.45%)
Jul 15, 2022 243.44 246.10 239.77 244.54 1,722,146 -6.43(-2.56%)
Jul 14, 2022 241.31 251.63 240.76 250.97 1,330,561 +5.99(+2.45%)
Jul 13, 2022 242.55 246.50 240.31 244.98 1,089,471 +4.42(+1.84%)
Jul 12, 2022 240.52 244.15 240.16 240.56 644,396 -0.58(-0.24%)
Jul 11, 2022 241.20 242.49 240.48 241.14 535,462 -1.03(-0.43%)
Jul 08, 2022 242.02 245.86 241.41 242.17 692,449 +0.56(+0.23%)
Jul 07, 2022 238.87 243.62 238.87 241.61 881,203 +2.17(+0.91%)
Jul 06, 2022 238.93 240.68 236.58 239.44 1,070,511 +2.73(+1.15%)
Jul 05, 2022 235.62 237.72 231.36 236.71 1,326,520 +1.28(+0.54%)
Jul 01, 2022 233.06 237.75 230.16 235.43 1,346,490 +2.37(+1.02%)
Jun 30, 2022 238.08 238.08 231.26 233.06 1,966,210 -10.57(-4.34%)
Jun 29, 2022 245.59 248.40 243.43 243.63 1,272,795 -1.89(-0.77%)
Jun 28, 2022 248.47 252.07 244.69 245.52 968,874 -1.90(-0.77%)
Jun 27, 2022 245.35 248.28 244.16 247.42 799,222 +1.92(+0.78%)
Jun 24, 2022 241.73 245.75 240.36 245.50 1,151,572 +6.15(+2.57%)
Jun 23, 2022 238.08 240.24 237.82 239.35 964,602 +1.95(+0.82%)
Jun 22, 2022 234.28 238.65 232.52 237.40 1,335,231 +2.46(+1.05%)
Jun 21, 2022 229.45 237.28 228.00 234.94 1,349,630 +7.24(+3.18%)
Jun 17, 2022 224.85 229.03 224.85 227.70 2,664,000 +1.93(+0.85%)
Jun 16, 2022 227.49 227.58 223.86 225.77 1,159,649 -4.81(-2.09%)
Jun 15, 2022 233.40 234.29 227.79 230.58 1,102,468 -0.92(-0.40%)
Jun 14, 2022 230.63 234.34 229.96 231.50 970,275 +1.47(+0.64%)
Jun 13, 2022 235.10 235.85 229.29 230.03 1,232,646 -9.06(-3.79%)
Jun 10, 2022 238.45 240.73 236.51 239.09 718,100 -2.56(-1.06%)
Jun 09, 2022 245.00 247.57 241.50 241.65 839,015 -3.80(-1.55%)
Jun 08, 2022 245.05 246.77 244.35 245.45 588,011 -0.79(-0.32%)
Jun 07, 2022 243.54 246.87 243.49 246.24 730,772 +0.37(+0.15%)
Jun 06, 2022 244.53 247.17 243.83 245.87 509,464 +2.54(+1.04%)
Jun 03, 2022 245.00 245.24 242.42 243.33 618,246 -2.46(-1.00%)
Jun 02, 2022 244.58 245.82 240.07 245.79 677,333 +1.61(+0.66%)
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.