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

Constellation Brands (NY: STZ )

257.31 +1.23 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
May 06, 2024 257.54 258.38 255.48 257.31 776,102 +1.23(+0.48%)
May 03, 2024 255.00 256.62 253.51 256.08 735,857 +2.00(+0.79%)
May 02, 2024 254.36 255.70 253.39 254.08 694,233 +1.14(+0.45%)
May 01, 2024 251.50 256.24 251.40 252.94 1,013,426 +0.49(+0.19%)
Apr 30, 2024 259.14 259.20 251.94 252.45 1,858,400 -7.70(-2.96%)
Apr 29, 2024 259.32 260.68 258.45 260.15 575,787 +1.15(+0.44%)
Apr 26, 2024 260.06 260.99 258.90 259.01 702,810 -1.66(-0.64%)
Apr 25, 2024 260.75 263.15 258.75 260.67 760,598 +0.16(+0.06%)
Apr 24, 2024 258.58 260.94 256.62 260.51 1,079,595 -0.11(-0.04%)
Apr 23, 2024 258.39 261.23 257.90 260.62 1,054,087 +1.91(+0.74%)
Apr 22, 2024 260.46 260.76 258.36 258.71 876,297 -0.96(-0.37%)
Apr 19, 2024 258.44 262.51 258.25 259.66 1,512,645 +2.01(+0.78%)
Apr 18, 2024 256.80 259.93 256.50 257.65 1,165,435 +1.36(+0.53%)
Apr 17, 2024 258.20 258.20 256.06 256.29 1,536,593 -0.47(-0.18%)
Apr 16, 2024 256.92 258.18 252.40 256.75 1,780,906 -0.74(-0.29%)
Apr 15, 2024 264.23 264.23 256.17 257.49 1,839,998 -3.70(-1.42%)
Apr 12, 2024 268.44 269.11 261.04 261.20 1,635,909 -6.08(-2.27%)
Apr 11, 2024 269.91 273.78 262.99 267.27 4,117,337 +3.41(+1.29%)
Apr 10, 2024 257.98 264.25 257.07 263.87 2,655,147 +1.94(+0.74%)
Apr 09, 2024 266.49 266.49 261.03 261.92 1,208,638 -3.02(-1.14%)
Apr 08, 2024 264.49 266.18 263.96 264.94 972,160 +0.37(+0.14%)
Apr 05, 2024 263.19 264.63 261.50 264.57 1,252,897 +1.31(+0.50%)
Apr 04, 2024 267.01 267.25 262.22 263.26 1,407,375 -2.63(-0.99%)
Apr 03, 2024 265.78 266.42 263.78 265.89 772,231 -0.46(-0.17%)
Apr 02, 2024 266.24 268.79 264.61 266.35 1,263,485 +1.40(+0.53%)
Apr 01, 2024 270.27 270.55 263.30 264.94 1,425,789 -5.74(-2.12%)
Mar 28, 2024 271.30 271.91 268.64 270.68 1,148,629 -0.28(-0.10%)
Mar 27, 2024 269.49 271.10 267.99 270.96 842,099 +2.74(+1.02%)
Mar 26, 2024 269.99 269.99 267.24 268.22 881,945 -1.14(-0.43%)
Mar 25, 2024 267.79 269.53 267.15 269.36 761,647 +2.19(+0.82%)
Mar 22, 2024 269.92 269.92 266.37 267.17 667,083 -1.11(-0.41%)
Mar 21, 2024 267.43 269.09 265.63 268.28 1,020,536 +0.85(+0.32%)
Mar 20, 2024 267.75 268.10 265.00 267.43 1,269,508 -0.25(-0.09%)
Mar 19, 2024 265.94 267.74 265.44 267.68 1,187,705 +2.39(+0.90%)
Mar 18, 2024 266.03 266.68 264.04 265.29 1,181,646 -1.29(-0.48%)
Mar 15, 2024 257.97 266.83 257.97 266.58 2,437,088 +6.78(+2.61%)
Mar 14, 2024 261.20 262.11 257.75 259.79 945,642 -2.86(-1.09%)
Mar 13, 2024 262.56 264.19 261.42 262.65 903,651 +1.83(+0.70%)
Mar 12, 2024 260.96 261.34 259.02 260.82 1,002,429 -0.12(-0.05%)
Mar 11, 2024 256.97 262.01 256.80 260.94 1,424,561 +4.27(+1.66%)
Mar 08, 2024 254.79 257.84 253.39 256.67 1,928,216 +2.38(+0.94%)
Mar 07, 2024 248.44 254.35 247.52 254.28 1,347,755 +6.87(+2.78%)
Mar 06, 2024 247.01 247.88 245.16 247.41 1,183,534 +0.26(+0.10%)
Mar 05, 2024 247.20 249.37 245.54 247.15 1,291,638 +0.11(+0.04%)
Mar 04, 2024 248.16 248.72 246.02 247.04 1,216,898 -1.96(-0.79%)
Mar 01, 2024 246.76 249.21 245.13 249.01 1,565,673 +1.47(+0.60%)
Feb 29, 2024 246.76 247.97 244.97 247.53 1,946,032 +1.08(+0.44%)
Feb 28, 2024 246.09 246.59 244.13 246.46 952,342 +0.35(+0.14%)
Feb 27, 2024 245.28 247.20 243.87 246.11 1,177,431 +0.27(+0.11%)
Feb 26, 2024 246.04 247.34 244.67 245.84 1,112,755 -0.41(-0.17%)
Feb 23, 2024 244.49 247.61 243.64 246.25 914,544 +1.52(+0.62%)
Feb 22, 2024 244.60 246.32 243.08 244.72 1,159,213 +0.09(+0.04%)
Feb 21, 2024 244.77 246.49 243.51 244.63 606,238 +0.35(+0.14%)
Feb 20, 2024 243.07 247.58 243.07 244.28 747,049 +1.41(+0.58%)
Feb 16, 2024 242.99 245.11 241.16 242.87 837,976 -1.06(-0.43%)
Feb 15, 2024 243.75 245.17 242.01 243.93 706,403 +1.29(+0.53%)
Feb 14, 2024 243.59 243.92 241.44 242.63 670,087 -0.98(-0.40%)
Feb 13, 2024 244.07 246.05 241.94 243.61 937,261 -2.49(-1.01%)
Feb 12, 2024 242.20 247.13 241.92 246.10 1,370,908 +4.51(+1.87%)
Feb 09, 2024 241.49 243.55 240.63 241.59 1,224,165 -0.50(-0.21%)
Feb 08, 2024 243.03 243.25 240.84 242.08 1,143,220 -1.37(-0.56%)
Feb 07, 2024 244.92 245.79 240.21 243.45 998,224 -3.33(-1.35%)
Feb 06, 2024 245.10 247.78 244.16 246.78 1,107,518 +1.58(+0.64%)
Feb 05, 2024 246.96 248.07 244.70 245.20 1,332,312 -3.50(-1.41%)
Feb 02, 2024 250.23 250.25 246.69 248.70 1,177,162 -2.07(-0.83%)
Feb 01, 2024 243.65 250.77 242.63 250.77 1,043,792 +7.54(+3.10%)
Jan 31, 2024 246.38 246.71 242.01 243.23 1,124,749 -3.32(-1.35%)
Jan 30, 2024 248.58 249.10 244.85 246.56 957,688 -2.35(-0.94%)
Jan 29, 2024 247.12 249.07 245.30 248.91 1,484,963 +1.29(+0.52%)
Jan 26, 2024 249.52 250.03 247.18 247.62 1,086,656 -0.71(-0.28%)
Jan 25, 2024 246.82 248.38 246.38 248.32 803,558 +2.78(+1.13%)
Jan 24, 2024 250.14 250.94 245.43 245.54 1,162,161 -5.54(-2.21%)
Jan 23, 2024 249.29 251.34 249.01 251.08 809,945 +1.35(+0.54%)
Jan 22, 2024 252.46 253.44 249.63 249.73 834,815 -2.30(-0.91%)
Jan 19, 2024 252.58 254.01 249.43 252.03 955,278 +0.30(+0.12%)
Jan 18, 2024 249.66 252.53 249.48 251.74 705,093 +0.98(+0.39%)
Jan 17, 2024 252.51 253.72 250.54 250.75 1,076,741 -2.70(-1.07%)
Jan 16, 2024 257.71 258.00 253.29 253.45 1,254,253 -2.90(-1.13%)
Jan 12, 2024 256.37 258.34 255.51 256.35 1,526,944 +0.87(+0.34%)
Jan 11, 2024 253.08 255.82 252.41 255.48 1,713,886 +2.63(+1.04%)
Jan 10, 2024 251.27 253.86 250.60 252.85 1,860,562 +1.22(+0.48%)
Jan 09, 2024 247.39 251.69 245.17 251.63 1,460,779 +3.51(+1.42%)
Jan 08, 2024 246.28 249.79 246.28 248.11 2,099,522 +2.45(+1.00%)
Jan 05, 2024 242.66 251.18 241.47 245.66 2,654,742 +5.16(+2.15%)
Jan 04, 2024 240.41 241.72 240.04 240.50 1,339,260 +0.90(+0.38%)
Jan 03, 2024 241.81 242.50 239.37 239.60 1,621,359 -2.45(-1.01%)
Jan 02, 2024 238.82 243.20 238.68 242.05 1,259,995 +2.12(+0.89%)
Dec 29, 2023 240.39 240.99 239.56 239.93 746,932 -0.41(-0.17%)
Dec 28, 2023 238.30 240.62 238.30 240.33 830,297 +2.03(+0.85%)
Dec 27, 2023 236.88 238.40 236.46 238.31 607,521 +1.12(+0.47%)
Dec 26, 2023 235.68 238.63 235.39 237.19 572,291 +1.10(+0.47%)
Dec 22, 2023 235.18 237.47 234.33 236.09 882,050 +2.00(+0.85%)
Dec 21, 2023 234.72 235.83 233.39 234.09 1,136,588 +0.79(+0.34%)
Dec 20, 2023 237.87 238.57 232.97 233.30 1,331,961 -5.97(-2.50%)
Dec 19, 2023 237.63 239.76 237.33 239.27 1,123,956 +2.18(+0.92%)
Dec 18, 2023 235.84 237.44 234.18 237.09 1,238,847 +2.41(+1.03%)
Dec 15, 2023 238.18 238.42 233.70 234.68 1,736,239 -4.53(-1.90%)
Dec 14, 2023 241.49 242.57 239.11 239.21 1,292,261 -1.55(-0.64%)
Dec 13, 2023 234.22 242.23 232.98 240.76 1,251,262 +6.71(+2.87%)
Dec 12, 2023 234.94 234.99 232.94 234.05 1,283,391 +0.13(+0.06%)
Dec 11, 2023 233.45 234.59 232.25 233.92 810,193 +1.25(+0.54%)
Dec 08, 2023 233.78 234.84 232.41 232.67 908,399 -1.41(-0.60%)
Dec 07, 2023 233.50 234.76 232.00 234.08 1,055,222 +0.75(+0.32%)
Dec 06, 2023 234.18 235.32 230.86 233.33 1,241,056 -1.55(-0.66%)
Dec 05, 2023 238.09 238.68 231.74 234.88 1,256,837 -3.62(-1.52%)
Dec 04, 2023 238.73 241.53 237.98 238.50 1,332,351 -1.63(-0.68%)
Dec 01, 2023 240.19 241.17 237.79 240.12 978,244 +1.45(+0.61%)
Nov 30, 2023 236.42 238.78 236.09 238.68 970,881 +2.52(+1.07%)
Nov 29, 2023 240.41 241.44 235.06 236.16 1,215,896 -3.79(-1.58%)
Nov 28, 2023 236.36 240.97 236.21 239.95 1,407,599 +3.75(+1.59%)
Nov 27, 2023 236.34 236.66 234.72 236.19 842,707 -0.38(-0.16%)
Nov 24, 2023 236.12 236.81 235.44 236.57 360,224 -0.66(-0.28%)
Nov 22, 2023 234.15 237.77 233.79 237.24 932,166 +4.73(+2.04%)
Nov 21, 2023 235.53 235.53 231.53 232.50 1,229,032 -2.66(-1.13%)
Nov 20, 2023 233.18 236.04 232.02 235.16 912,345 +1.31(+0.56%)
Nov 17, 2023 235.15 235.15 232.40 233.85 1,164,942 -0.95(-0.41%)
Nov 16, 2023 237.64 237.92 234.00 234.81 1,278,694 -2.93(-1.23%)
Nov 15, 2023 239.88 239.88 236.58 237.73 1,275,796 -2.33(-0.97%)
Nov 14, 2023 240.98 241.06 238.86 240.07 867,627 +1.03(+0.43%)
Nov 13, 2023 238.08 239.51 237.45 239.03 868,482 +1.52(+0.64%)
Nov 10, 2023 234.91 238.68 233.98 237.51 1,398,126 +0.37(+0.15%)
Nov 09, 2023 239.87 239.87 236.73 237.15 1,218,774 -2.53(-1.06%)
Nov 08, 2023 241.44 241.87 239.06 239.68 1,049,802 -1.01(-0.42%)
Nov 07, 2023 239.17 241.82 238.52 240.69 1,401,956 +0.95(+0.40%)
Nov 06, 2023 240.55 242.72 239.34 239.74 1,437,298 -0.12(-0.05%)
Nov 03, 2023 238.47 242.13 238.39 239.86 1,296,539 +3.65(+1.55%)
Nov 02, 2023 232.97 237.50 231.64 236.21 1,164,320 +4.65(+2.01%)
Nov 01, 2023 232.23 235.25 231.42 231.56 1,028,678 +0.06(+0.03%)
Oct 31, 2023 232.55 233.43 230.69 231.50 859,910 +0.05(+0.02%)
Oct 30, 2023 228.86 232.50 228.10 231.45 904,269 +4.43(+1.95%)
Oct 27, 2023 228.09 228.40 225.06 227.02 912,767 -1.74(-0.76%)
Oct 26, 2023 232.43 233.19 228.43 228.76 894,188 -2.61(-1.13%)
Oct 25, 2023 231.89 235.01 230.55 231.37 932,882 -0.64(-0.28%)
Oct 24, 2023 230.14 234.58 229.90 232.01 1,036,225 +2.78(+1.21%)
Oct 23, 2023 227.27 231.25 225.67 229.24 1,230,446 +1.45(+0.64%)
Oct 20, 2023 231.82 232.22 227.28 227.78 884,603 -2.78(-1.21%)
Oct 19, 2023 231.16 234.13 230.05 230.56 1,059,660 -0.23(-0.10%)
Oct 18, 2023 234.71 236.11 230.54 230.79 1,199,765 -4.32(-1.84%)
Oct 17, 2023 230.65 235.46 230.13 235.11 1,337,520 +2.98(+1.28%)
Oct 16, 2023 230.31 233.40 229.87 232.13 1,101,399 +3.06(+1.34%)
Oct 13, 2023 225.17 229.35 224.93 229.07 1,124,401 +3.26(+1.45%)
Oct 12, 2023 236.43 236.43 225.30 225.81 1,944,871 -10.49(-4.44%)
Oct 11, 2023 235.85 238.04 235.36 236.30 1,060,263 +1.09(+0.46%)
Oct 10, 2023 234.71 235.70 233.71 235.21 1,906,218 +2.78(+1.20%)
Oct 09, 2023 233.00 233.34 231.37 232.43 1,392,289 -1.50(-0.64%)
Oct 06, 2023 237.09 237.41 230.36 233.93 2,616,908 -4.67(-1.96%)
Oct 05, 2023 240.50 243.45 237.24 238.60 2,488,674 -7.94(-3.22%)
Oct 04, 2023 246.16 247.60 244.71 246.54 1,278,604 +1.02(+0.42%)
Oct 03, 2023 245.83 247.80 244.04 245.52 1,139,554 -0.31(-0.12%)
Oct 02, 2023 247.63 248.42 243.92 245.83 854,901 -2.66(-1.07%)
Sep 29, 2023 250.10 250.76 247.64 248.49 714,718 -0.28(-0.11%)
Sep 28, 2023 248.05 250.73 247.32 248.76 587,119 +1.01(+0.41%)
Sep 27, 2023 250.48 251.12 247.19 247.75 656,429 -2.78(-1.11%)
Sep 26, 2023 252.75 253.29 250.44 250.53 599,936 -3.02(-1.19%)
Sep 25, 2023 252.50 253.80 252.36 253.55 595,488 +0.42(+0.16%)
Sep 22, 2023 257.06 258.92 253.01 253.13 805,950 -0.44(-0.17%)
Sep 21, 2023 257.87 258.49 253.51 253.57 729,262 -5.37(-2.07%)
Sep 20, 2023 258.83 260.68 257.80 258.94 671,242 +1.88(+0.73%)
Sep 19, 2023 257.48 258.69 256.31 257.06 1,040,972 -0.68(-0.26%)
Sep 18, 2023 258.72 258.90 256.41 257.74 658,036 +0.35(+0.13%)
Sep 15, 2023 258.59 259.31 256.63 257.39 2,057,848 -2.48(-0.95%)
Sep 14, 2023 258.29 260.16 257.32 259.88 623,486 +2.64(+1.03%)
Sep 13, 2023 258.37 258.82 255.75 257.24 655,496 -0.49(-0.19%)
Sep 12, 2023 256.42 258.12 255.59 257.72 563,298 +1.16(+0.45%)
Sep 11, 2023 256.39 257.66 255.80 256.56 762,214 +0.30(+0.12%)
Sep 08, 2023 257.17 257.31 255.92 256.27 700,839 -0.36(-0.14%)
Sep 07, 2023 256.53 257.81 255.59 256.62 827,305 +0.74(+0.29%)
Sep 06, 2023 257.55 257.55 255.04 255.88 833,371 +1.30(+0.51%)
Sep 05, 2023 256.64 257.15 253.84 254.59 795,215 -1.96(-0.76%)
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.