Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Constellation Brands (NY: STZ )

261.66 +1.92 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
Oct 01, 2019 194.44 197.30 194.43 196.14 1,255,688 +2.00(+1.03%)
Sep 30, 2019 192.94 195.26 192.94 194.14 1,098,519 +1.20(+0.62%)
Sep 27, 2019 194.19 194.80 192.09 192.94 905,916 -0.06(-0.03%)
Sep 26, 2019 191.46 194.47 191.38 193.01 989,402 +1.94(+1.01%)
Sep 25, 2019 193.36 194.30 190.74 191.07 1,707,357 -0.97(-0.51%)
Sep 24, 2019 193.62 193.67 190.78 192.04 818,061 -0.68(-0.35%)
Sep 23, 2019 192.10 193.28 191.69 192.73 922,356 +0.63(+0.33%)
Sep 20, 2019 194.72 196.03 191.62 192.10 1,664,495 -2.10(-1.08%)
Sep 19, 2019 194.10 194.67 192.71 194.20 814,194 +0.01(+0.01%)
Sep 18, 2019 193.06 194.37 191.05 194.19 1,052,450 +1.48(+0.77%)
Sep 17, 2019 191.82 194.82 190.32 192.71 1,462,256 +1.79(+0.94%)
Sep 16, 2019 190.76 191.77 189.46 190.92 757,244 -0.22(-0.11%)
Sep 13, 2019 191.86 192.83 190.64 191.14 635,369 +0.09(+0.05%)
Sep 12, 2019 192.94 193.94 189.52 191.04 1,200,947 -2.62(-1.35%)
Sep 11, 2019 194.99 195.64 192.31 193.66 1,045,962 -1.32(-0.68%)
Sep 10, 2019 193.15 195.47 191.40 194.99 982,533 +1.34(+0.69%)
Sep 09, 2019 191.99 194.39 191.63 193.65 1,080,640 +1.87(+0.98%)
Sep 06, 2019 191.74 192.59 190.72 191.77 1,020,157 -0.17(-0.09%)
Sep 05, 2019 198.56 198.56 191.61 191.94 1,095,358 -4.92(-2.50%)
Sep 04, 2019 196.22 198.54 195.24 196.86 943,594 +1.71(+0.88%)
Sep 03, 2019 190.47 195.26 189.43 195.15 960,626 +3.75(+1.96%)
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%)
Jun 03, 2019 165.40 167.55 164.73 165.36 4,938,790 +0.73(+0.44%)
May 31, 2019 163.28 165.43 159.79 164.63 6,701,270 -10.11(-5.79%)
May 30, 2019 176.24 177.89 173.62 174.74 1,159,287 -1.50(-0.85%)
May 29, 2019 180.59 180.59 175.01 176.24 1,572,340 -4.98(-2.75%)
May 28, 2019 185.06 185.29 180.39 181.23 3,440,026 -4.14(-2.24%)
May 24, 2019 188.93 189.39 183.12 185.37 2,674,484 -7.03(-3.65%)
May 23, 2019 190.45 192.67 190.09 192.39 940,267 +1.16(+0.61%)
May 22, 2019 190.80 191.66 189.44 191.24 927,968 -0.03(-0.01%)
May 21, 2019 191.30 192.93 189.33 191.26 1,892,515 +1.82(+0.96%)
May 20, 2019 190.88 191.57 189.11 189.45 1,138,304 -1.62(-0.85%)
May 17, 2019 191.35 193.76 191.05 191.07 957,554 -1.88(-0.97%)
May 16, 2019 191.31 193.63 190.44 192.94 935,683 +1.69(+0.88%)
May 15, 2019 190.29 193.87 189.98 191.26 1,467,021 -0.32(-0.17%)
May 14, 2019 188.47 193.37 187.97 191.57 1,288,427 +3.98(+2.12%)
May 13, 2019 186.68 188.16 185.69 187.59 1,415,104 -2.03(-1.07%)
May 10, 2019 187.59 190.34 185.92 189.61 1,733,007 +1.25(+0.66%)
May 09, 2019 191.41 192.74 188.30 188.36 1,965,088 -4.25(-2.20%)
May 08, 2019 192.58 194.08 192.20 192.61 904,484 -0.63(-0.33%)
May 07, 2019 194.41 194.89 192.19 193.24 1,320,628 -2.36(-1.21%)
May 06, 2019 193.62 196.43 193.36 195.60 1,254,822 -0.92(-0.47%)
May 03, 2019 195.34 197.14 195.03 196.52 1,198,332 +2.12(+1.09%)
May 02, 2019 196.28 196.79 193.05 194.40 1,688,184 -2.76(-1.40%)
May 01, 2019 196.71 198.66 196.35 197.16 943,134 +0.39(+0.20%)
Apr 30, 2019 197.17 197.80 195.14 196.77 1,648,675 -0.81(-0.41%)
Apr 29, 2019 197.41 198.33 195.85 197.58 1,160,063 +0.35(+0.18%)
Apr 26, 2019 198.01 199.27 196.62 197.23 1,430,146 +0.00(+0.00%)
Apr 25, 2019 194.12 199.39 194.12 197.23 2,044,669 +1.88(+0.96%)
Apr 24, 2019 193.50 195.61 193.27 195.35 1,793,085 +2.47(+1.28%)
Apr 23, 2019 192.27 194.48 190.51 192.88 2,427,473 +1.88(+0.98%)
Apr 22, 2019 184.56 191.27 184.31 191.00 2,363,225 +6.19(+3.35%)
Apr 18, 2019 179.73 185.81 179.73 184.81 3,099,530 +6.71(+3.77%)
Apr 17, 2019 177.51 179.30 176.49 178.10 1,166,757 +1.46(+0.83%)
Apr 16, 2019 177.57 177.99 176.21 176.64 2,178,773 -0.85(-0.48%)
Apr 15, 2019 177.27 177.56 176.00 177.48 1,557,370 +0.36(+0.20%)
Apr 12, 2019 178.67 178.97 176.84 177.12 1,020,411 -0.59(-0.33%)
Apr 11, 2019 176.66 178.12 175.80 177.72 1,987,168 +0.99(+0.56%)
Apr 10, 2019 177.56 178.12 175.35 176.72 1,504,996 -0.73(-0.41%)
Apr 09, 2019 177.87 178.79 176.22 177.46 2,063,092 -1.35(-0.75%)
Apr 08, 2019 178.95 179.10 177.15 178.80 3,083,152 -0.89(-0.50%)
Apr 05, 2019 178.02 180.08 175.85 179.70 4,991,153 +1.72(+0.97%)
Apr 04, 2019 165.95 179.59 165.59 177.98 8,303,339 +10.93(+6.54%)
Apr 03, 2019 164.78 167.12 164.37 167.04 2,840,847 +2.77(+1.69%)
Apr 02, 2019 165.71 166.04 163.15 164.27 2,406,961 -0.82(-0.50%)
Apr 01, 2019 164.46 166.02 162.24 165.09 3,128,613 +2.10(+1.29%)
Mar 29, 2019 160.80 164.04 160.60 162.99 2,359,876 +2.63(+1.64%)
Mar 28, 2019 158.27 160.38 157.93 160.36 1,259,545 +2.21(+1.40%)
Mar 27, 2019 158.25 159.79 157.52 158.15 1,309,578 -1.48(-0.93%)
Mar 26, 2019 156.68 159.78 156.44 159.63 2,233,944 +3.41(+2.18%)
Mar 25, 2019 156.77 157.25 155.01 156.21 1,488,885 -1.38(-0.88%)
Mar 22, 2019 156.56 158.43 155.73 157.60 1,670,674 +0.13(+0.08%)
Mar 21, 2019 152.66 157.58 152.62 157.47 1,745,375 +4.45(+2.91%)
Mar 20, 2019 155.55 155.81 152.01 153.02 3,028,873 -2.54(-1.63%)
Mar 19, 2019 159.16 159.18 154.33 155.55 2,352,701 -3.49(-2.19%)
Mar 18, 2019 159.04 159.32 158.31 159.04 921,185 +0.58(+0.37%)
Mar 15, 2019 159.41 160.65 157.85 158.46 2,885,788 -0.15(-0.09%)
Mar 14, 2019 158.50 159.24 157.40 158.60 1,333,858 -0.05(-0.03%)
Mar 13, 2019 157.88 159.80 157.77 158.65 1,483,707 +1.72(+1.10%)
Mar 12, 2019 156.68 157.53 156.04 156.93 1,072,504 +0.45(+0.29%)
Mar 11, 2019 155.30 156.88 154.74 156.48 1,122,475 +1.99(+1.29%)
Mar 08, 2019 155.11 156.05 153.69 154.49 1,233,078 -1.35(-0.86%)
Mar 07, 2019 156.59 157.64 154.64 155.84 1,716,452 +1.47(+0.95%)
Mar 06, 2019 155.81 157.02 154.06 154.37 1,390,317 -1.31(-0.84%)
Mar 05, 2019 158.24 158.24 155.34 155.68 2,798,670 -2.94(-1.85%)
Mar 04, 2019 160.43 160.63 157.15 158.62 1,966,618 -1.22(-0.76%)
Mar 01, 2019 158.22 159.85 157.99 159.84 1,622,912 +2.59(+1.64%)
Feb 28, 2019 157.98 158.44 156.82 157.25 1,657,215 -0.08(-0.05%)
Feb 27, 2019 156.87 157.41 156.04 157.34 1,196,503 -0.15(-0.09%)
Feb 26, 2019 155.32 157.83 155.32 157.49 1,609,179 +2.10(+1.35%)
Feb 25, 2019 158.31 158.73 155.11 155.39 1,823,413 -1.78(-1.13%)
Feb 22, 2019 154.06 157.45 153.85 157.16 4,210,193 +3.17(+2.06%)
Feb 21, 2019 155.57 155.94 152.45 153.99 5,837,148 -1.24(-0.80%)
Feb 20, 2019 163.06 164.34 154.65 155.23 5,806,127 -7.19(-4.43%)
Feb 19, 2019 162.67 163.98 161.80 162.42 2,228,539 -0.18(-0.11%)
Feb 15, 2019 162.93 163.79 161.35 162.60 2,114,293 +0.88(+0.55%)
Feb 14, 2019 162.60 162.68 160.87 161.72 2,672,250 -0.75(-0.46%)
Feb 13, 2019 161.69 163.74 160.83 162.47 5,094,561 +2.63(+1.65%)
Feb 12, 2019 160.18 160.85 158.84 159.84 2,129,779 -0.77(-0.48%)
Feb 11, 2019 162.29 163.49 159.58 160.61 2,174,312 -1.59(-0.98%)
Feb 08, 2019 161.16 162.20 160.66 162.20 1,451,984 +1.08(+0.67%)
Feb 07, 2019 158.87 161.70 158.58 161.12 2,048,446 +1.63(+1.02%)
Feb 06, 2019 161.39 161.70 158.62 159.49 1,784,240 -2.25(-1.39%)
Feb 05, 2019 160.79 163.35 160.46 161.74 2,812,334 +1.77(+1.11%)
Feb 04, 2019 161.30 161.35 159.18 159.97 1,600,402 -0.87(-0.54%)
Feb 01, 2019 161.21 161.61 159.91 160.84 2,734,583 +0.08(+0.05%)
Jan 31, 2019 158.39 160.86 157.51 160.76 2,653,965 +2.82(+1.79%)
Jan 30, 2019 156.05 157.99 155.64 157.93 2,686,143 +2.28(+1.46%)
Jan 29, 2019 155.44 155.98 154.81 155.66 3,313,194 +0.23(+0.15%)
Jan 28, 2019 154.18 156.05 153.39 155.43 2,847,815 +1.02(+0.66%)
Jan 25, 2019 153.67 154.88 153.54 154.41 2,537,974 +1.86(+1.22%)
Jan 24, 2019 153.10 153.44 151.55 152.55 2,336,817 -0.74(-0.48%)
Jan 23, 2019 152.99 153.63 152.06 153.29 2,917,143 +0.80(+0.52%)
Jan 22, 2019 153.65 155.44 151.32 152.49 2,758,456 +0.54(+0.35%)
Jan 18, 2019 149.77 153.76 149.50 151.95 3,189,374 +3.51(+2.36%)
Jan 17, 2019 147.27 148.90 145.46 148.44 1,863,302 +0.44(+0.30%)
Jan 16, 2019 148.33 149.66 147.02 148.00 2,074,107 -0.60(-0.40%)
Jan 15, 2019 149.12 149.12 147.07 148.60 1,969,944 -0.31(-0.21%)
Jan 14, 2019 146.46 149.73 146.46 148.91 3,104,583 +1.53(+1.04%)
Jan 11, 2019 148.11 148.79 145.52 147.38 4,143,140 -0.67(-0.45%)
Jan 10, 2019 144.87 149.48 144.00 148.05 8,266,974 +8.32(+5.96%)
Jan 09, 2019 141.27 149.28 139.20 139.72 18,316,402 -19.81(-12.42%)
Jan 08, 2019 158.90 160.52 157.47 159.53 3,687,975 +2.06(+1.30%)
Jan 07, 2019 156.86 159.53 155.59 157.48 3,833,162 +3.24(+2.10%)
Jan 04, 2019 150.91 154.33 150.11 154.24 3,640,061 +4.65(+3.11%)
Jan 03, 2019 150.98 152.11 148.96 149.59 2,563,706 -2.26(-1.49%)
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.