Constellation Brands (NY: STZ )

233.83 USD +2.96 (+1.28%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 232.16 236.09 230.13 233.83 1,129,301 +2.96(+1.28%)
Dec 06, 2021 228.84 232.48 227.86 230.87 867,542 +4.68(+2.07%)
Dec 03, 2021 226.26 226.41 223.32 226.19 913,499 +0.93(+0.41%)
Dec 02, 2021 224.39 226.17 222.80 225.26 1,247,011 +2.07(+0.93%)
Dec 01, 2021 227.16 229.19 223.11 223.19 954,832 -2.14(-0.95%)
Nov 30, 2021 225.30 226.87 223.45 225.33 1,784,398 -1.64(-0.72%)
Nov 29, 2021 230.56 230.60 224.42 226.97 1,556,357 -2.35(-1.02%)
Nov 26, 2021 229.02 230.00 227.01 229.32 740,863 -3.18(-1.37%)
Nov 24, 2021 236.50 236.74 230.25 232.50 1,197,246 -4.56(-1.92%)
Nov 23, 2021 233.75 237.61 233.75 237.06 902,354 +2.76(+1.18%)
Nov 22, 2021 240.00 240.05 228.72 234.30 1,825,677 -1.10(-0.47%)
Nov 19, 2021 237.80 238.04 234.84 235.40 1,678,027 -1.61(-0.68%)
Nov 18, 2021 234.46 237.10 232.96 237.01 1,580,839 +2.99(+1.28%)
Nov 17, 2021 231.00 234.40 229.54 234.02 1,491,054 +2.89(+1.25%)
Nov 16, 2021 229.00 231.92 228.57 231.13 1,182,644 +2.31(+1.01%)
Nov 15, 2021 227.27 229.57 226.47 228.82 930,674 +2.41(+1.06%)
Nov 12, 2021 225.04 227.85 224.59 226.41 911,975 +1.66(+0.74%)
Nov 11, 2021 221.53 224.98 220.64 224.75 943,078 +2.41(+1.08%)
Nov 10, 2021 222.37 222.34 883,115 +0.70(+0.32%)
Nov 09, 2021 221.65 222.46 219.62 221.64 707,611 -0.14(-0.06%)
Nov 08, 2021 222.68 222.68 219.50 221.78 997,061 -0.91(-0.41%)
Nov 05, 2021 220.59 222.91 220.28 222.69 870,821 +3.33(+1.52%)
Nov 04, 2021 219.50 220.04 217.66 219.36 850,712 -1.33(-0.60%)
Nov 03, 2021 219.64 221.60 219.55 220.69 619,539 -0.01(-0.00%)
Nov 02, 2021 220.48 221.25 218.80 220.70 643,743 +0.49(+0.22%)
Nov 01, 2021 216.91 221.00 216.81 220.21 642,384 +3.40(+1.57%)
Oct 29, 2021 215.38 217.70 215.25 216.81 980,561 +0.04(+0.02%)
Oct 28, 2021 215.95 217.90 214.86 216.77 889,356 +1.82(+0.85%)
Oct 27, 2021 218.29 218.39 214.76 214.95 937,732 -3.26(-1.49%)
Oct 26, 2021 218.09 218.21 563,262 +0.52(+0.24%)
Oct 25, 2021 218.82 219.99 217.51 217.69 1,010,389 -1.71(-0.78%)
Oct 22, 2021 218.93 219.50 217.36 219.40 559,137 +0.99(+0.45%)
Oct 21, 2021 218.09 218.68 216.65 218.41 1,054,512 +0.26(+0.12%)
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%)
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.