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

Constellation Brands (NY: STZ )

256.08 +2.00 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2016 138.06 138.06 138.06 0 -0.39(-0.28%)
Dec 29, 2016 137.54 138.61 137.45 138.44 1,052,324 +1.22(+0.89%)
Dec 28, 2016 136.16 137.40 135.59 137.23 1,132,345 +1.13(+0.83%)
Dec 27, 2016 135.98 136.64 135.60 136.10 841,079 +0.31(+0.23%)
Dec 23, 2016 135.79 135.79 135.79 0 +1.85(+1.38%)
Dec 22, 2016 135.30 135.68 132.60 133.94 2,683,081 -2.68(-1.96%)
Dec 21, 2016 136.47 137.73 135.26 136.62 1,414,295 +1.14(+0.84%)
Dec 20, 2016 141.11 141.16 135.22 135.48 3,554,968 -5.69(-4.03%)
Dec 19, 2016 142.03 142.57 141.04 141.17 1,755,309 -0.90(-0.63%)
Dec 16, 2016 141.30 142.44 141.08 142.07 2,710,971 +1.38(+0.98%)
Dec 15, 2016 139.58 141.29 139.42 140.69 1,361,148 +0.58(+0.42%)
Dec 14, 2016 140.38 141.91 139.49 140.11 1,853,712 +0.34(+0.25%)
Dec 13, 2016 138.52 140.10 138.23 139.77 1,514,250 +1.62(+1.17%)
Dec 12, 2016 137.62 138.91 137.40 138.15 1,218,212 +0.53(+0.39%)
Dec 09, 2016 135.95 138.34 135.95 137.62 1,749,694 +1.56(+1.15%)
Dec 08, 2016 133.87 136.46 133.75 136.06 1,400,415 +1.07(+0.79%)
Dec 07, 2016 133.50 135.60 132.92 134.99 1,833,184 +1.73(+1.30%)
Dec 06, 2016 133.72 134.64 132.65 133.26 1,747,083 -0.81(-0.60%)
Dec 05, 2016 131.64 134.26 131.64 134.07 2,232,860 +2.58(+1.96%)
Dec 02, 2016 130.48 133.85 129.67 131.49 2,933,331 +0.61(+0.47%)
Dec 01, 2016 135.36 135.84 130.58 130.88 4,002,229 -5.22(-3.84%)
Nov 30, 2016 140.34 140.40 135.90 136.10 3,679,819 -4.20(-2.99%)
Nov 29, 2016 140.55 141.35 140.01 140.30 1,486,045 -0.42(-0.30%)
Nov 28, 2016 140.47 141.52 140.40 140.72 1,088,306 -0.13(-0.10%)
Nov 25, 2016 139.17 140.95 138.68 140.86 659,616 +1.67(+1.20%)
Nov 23, 2016 139.19 139.19 139.19 0 -1.75(-1.24%)
Nov 22, 2016 142.06 142.45 139.78 140.94 1,588,445 -0.79(-0.56%)
Nov 21, 2016 139.72 142.28 140.34 141.73 1,934,702 +2.01(+1.44%)
Nov 18, 2016 139.34 140.25 138.72 139.72 2,082,828 +0.32(+0.23%)
Nov 17, 2016 138.71 139.80 138.18 139.40 1,684,891 +1.31(+0.95%)
Nov 16, 2016 136.60 139.35 136.60 138.08 2,221,966 +0.82(+0.60%)
Nov 15, 2016 133.81 138.55 133.45 137.26 3,834,552 +4.04(+3.03%)
Nov 14, 2016 136.70 137.78 132.83 133.22 3,814,440 -4.01(-2.92%)
Nov 11, 2016 135.99 137.82 134.69 137.23 3,078,105 -0.43(-0.31%)
Nov 10, 2016 138.84 139.71 132.28 137.66 6,601,494 -0.94(-0.68%)
Nov 09, 2016 137.63 138.24 135.78 138.60 8,476,702 -11.38(-7.59%)
Nov 08, 2016 149.09 151.16 148.55 149.98 1,628,128 +0.56(+0.37%)
Nov 07, 2016 146.19 149.50 145.63 149.42 2,151,307 +5.71(+3.97%)
Nov 04, 2016 143.78 145.00 142.20 143.71 1,814,840 -0.07(-0.05%)
Nov 03, 2016 147.43 147.43 143.41 143.78 1,983,645 -3.26(-2.22%)
Nov 02, 2016 146.76 147.69 146.61 147.04 1,518,621 +0.22(+0.15%)
Nov 01, 2016 149.92 150.64 146.30 146.82 1,744,381 -3.30(-2.20%)
Oct 31, 2016 149.66 151.36 149.26 150.12 1,036,880 +0.99(+0.66%)
Oct 28, 2016 148.87 150.57 148.52 149.13 2,249,906 +0.35(+0.24%)
Oct 27, 2016 150.12 150.54 148.75 148.78 652,137 -0.79(-0.53%)
Oct 26, 2016 150.72 150.90 149.15 149.57 950,729 -1.46(-0.97%)
Oct 25, 2016 151.87 151.89 150.88 151.03 929,451 -1.28(-0.84%)
Oct 24, 2016 150.95 152.79 150.75 152.32 1,156,744 +1.94(+1.29%)
Oct 21, 2016 150.45 150.49 148.74 150.38 1,059,088 +0.40(+0.26%)
Oct 20, 2016 151.05 151.05 149.51 149.98 1,202,806 -0.34(-0.23%)
Oct 19, 2016 150.28 150.75 149.23 150.32 1,104,217 +0.14(+0.09%)
Oct 18, 2016 150.81 151.49 150.15 150.19 766,992 +0.06(+0.04%)
Oct 17, 2016 152.70 153.06 149.73 150.12 1,689,074 -2.09(-1.38%)
Oct 14, 2016 152.05 152.64 151.26 152.22 991,858 +0.47(+0.31%)
Oct 13, 2016 151.84 152.35 151.16 151.75 1,105,896 -0.95(-0.62%)
Oct 12, 2016 152.44 153.56 152.05 152.70 945,723 +0.26(+0.17%)
Oct 11, 2016 153.66 153.75 151.12 152.44 1,335,883 -1.37(-0.89%)
Oct 10, 2016 152.52 154.34 152.52 153.82 1,458,036 +2.16(+1.42%)
Oct 07, 2016 154.10 154.44 150.64 151.66 1,949,446 -1.97(-1.28%)
Oct 06, 2016 151.81 154.29 151.10 153.63 2,402,121 +2.18(+1.44%)
Oct 05, 2016 155.34 155.89 150.80 151.45 5,007,618 +2.47(+1.66%)
Oct 04, 2016 148.96 149.90 148.30 148.98 1,670,965 +0.31(+0.21%)
Oct 03, 2016 149.51 149.52 148.02 148.67 1,380,420 -0.88(-0.59%)
Sep 30, 2016 147.93 151.52 146.52 149.55 1,846,021 +2.53(+1.72%)
Sep 29, 2016 148.10 148.18 146.50 147.02 1,115,420 -1.47(-0.99%)
Sep 28, 2016 148.04 148.91 146.53 148.48 1,093,673 -0.59(-0.40%)
Sep 27, 2016 148.83 149.94 148.28 149.07 1,089,594 +0.34(+0.23%)
Sep 26, 2016 149.11 149.93 148.67 148.73 1,015,174 -0.94(-0.63%)
Sep 23, 2016 148.90 150.30 148.25 149.68 791,979 +0.55(+0.37%)
Sep 22, 2016 149.23 150.04 148.67 149.13 1,184,132 +0.21(+0.14%)
Sep 21, 2016 147.45 149.10 146.62 148.92 1,168,978 +2.64(+1.81%)
Sep 20, 2016 147.11 147.47 146.28 146.28 884,136 +0.15(+0.10%)
Sep 19, 2016 147.89 148.53 145.73 146.13 1,470,486 -1.73(-1.17%)
Sep 16, 2016 148.35 149.10 145.98 147.86 1,942,540 -1.67(-1.12%)
Sep 15, 2016 146.42 149.96 146.42 149.53 1,515,290 +3.46(+2.37%)
Sep 14, 2016 145.35 146.55 144.97 146.07 915,483 +1.18(+0.81%)
Sep 13, 2016 147.85 148.09 144.18 144.90 1,721,101 -3.20(-2.16%)
Sep 12, 2016 145.83 148.26 145.83 148.09 1,128,617 +2.26(+1.55%)
Sep 09, 2016 147.62 148.40 145.83 145.83 1,427,676 -2.87(-1.93%)
Sep 08, 2016 149.11 149.49 147.42 148.71 1,195,440 -0.40(-0.26%)
Sep 07, 2016 149.32 150.01 148.06 149.10 828,569 -0.77(-0.52%)
Sep 06, 2016 150.01 150.45 149.38 149.87 880,313 -0.13(-0.09%)
Sep 02, 2016 149.22 150.01 150.01 150.01 607,733 +1.98(+1.34%)
Sep 01, 2016 147.20 148.33 147.20 148.03 693,888 +0.67(+0.46%)
Aug 31, 2016 149.04 149.04 146.87 147.36 1,389,223 -1.89(-1.26%)
Aug 30, 2016 149.16 150.19 148.24 149.25 952,829 -0.58(-0.39%)
Aug 29, 2016 149.00 149.95 148.88 149.83 750,799 +1.09(+0.73%)
Aug 26, 2016 149.87 151.52 148.50 148.74 897,411 -0.99(-0.66%)
Aug 25, 2016 149.69 150.53 149.11 149.73 967,328 +0.07(+0.05%)
Aug 24, 2016 149.15 150.01 149.11 149.66 773,161 +0.21(+0.14%)
Aug 23, 2016 149.43 149.67 149.14 149.44 652,848 +0.53(+0.36%)
Aug 22, 2016 148.85 149.77 148.51 148.91 907,338 +0.25(+0.17%)
Aug 19, 2016 148.21 148.81 147.99 148.66 665,786 +0.21(+0.14%)
Aug 18, 2016 148.47 149.02 148.18 148.46 1,176,685 -0.02(-0.01%)
Aug 17, 2016 148.08 148.63 146.70 148.47 667,190 +0.74(+0.50%)
Aug 16, 2016 147.68 148.63 147.67 147.74 726,048 -0.48(-0.32%)
Aug 15, 2016 148.60 148.62 147.79 148.21 765,598 -0.46(-0.31%)
Aug 12, 2016 148.42 149.07 148.05 148.67 824,528 +0.33(+0.22%)
Aug 11, 2016 149.53 150.40 148.28 148.34 706,935 -0.87(-0.58%)
Aug 10, 2016 148.07 149.33 147.95 149.21 846,706 +1.31(+0.89%)
Aug 09, 2016 146.17 149.72 146.09 147.90 920,315 +1.80(+1.23%)
Aug 08, 2016 146.38 146.42 145.08 146.10 634,076 -0.03(-0.02%)
Aug 05, 2016 146.64 147.84 145.93 146.13 975,867 -0.48(-0.33%)
Aug 04, 2016 146.25 147.02 145.96 146.61 760,019 +0.82(+0.57%)
Aug 03, 2016 145.98 146.00 145.17 145.79 706,290 +0.06(+0.04%)
Aug 02, 2016 146.94 147.01 145.39 145.72 1,058,578 -1.16(-0.79%)
Aug 01, 2016 147.79 148.39 146.61 146.89 1,056,875 -0.63(-0.43%)
Jul 29, 2016 146.67 148.04 146.56 147.52 894,116 +0.93(+0.64%)
Jul 28, 2016 146.19 146.96 145.44 146.59 909,646 +0.56(+0.38%)
Jul 27, 2016 148.28 148.48 144.94 146.03 1,411,207 -2.17(-1.46%)
Jul 26, 2016 149.18 149.38 147.73 148.20 837,978 -0.83(-0.56%)
Jul 25, 2016 150.23 150.42 148.54 149.03 589,155 -1.20(-0.80%)
Jul 22, 2016 148.37 150.65 148.37 150.23 932,248 +2.03(+1.37%)
Jul 21, 2016 148.14 148.60 147.37 148.20 1,059,238 -0.85(-0.57%)
Jul 20, 2016 147.28 149.14 146.42 149.05 1,409,793 +2.09(+1.42%)
Jul 19, 2016 145.87 147.71 145.72 146.96 961,844 +0.80(+0.55%)
Jul 18, 2016 145.82 146.50 145.38 146.16 759,837 +0.03(+0.02%)
Jul 15, 2016 146.41 147.07 146.06 146.14 1,039,556 +0.16(+0.11%)
Jul 14, 2016 146.95 147.84 145.67 145.98 1,117,348 -0.55(-0.37%)
Jul 13, 2016 146.61 147.59 146.30 146.52 1,105,806 -0.19(-0.13%)
Jul 12, 2016 147.94 148.01 145.70 146.71 1,545,188 -0.43(-0.29%)
Jul 11, 2016 148.31 148.58 146.90 147.14 1,492,933 -1.59(-1.07%)
Jul 08, 2016 149.43 148.75 148.18 148.74 1,135,076 -0.02(-0.01%)
Jul 07, 2016 148.75 149.25 148.36 148.75 1,605,148 +0.60(+0.41%)
Jul 06, 2016 148.46 149.60 147.88 148.15 1,972,642 -0.50(-0.34%)
Jul 05, 2016 147.00 149.64 146.06 148.66 1,757,616 +2.05(+1.40%)
Jul 01, 2016 148.51 146.60 146.60 146.60 2,142,397 -1.60(-1.08%)
Jun 30, 2016 147.31 148.94 145.47 148.21 4,985,683 +5.38(+3.77%)
Jun 29, 2016 142.52 143.72 141.50 142.82 2,767,331 +1.56(+1.10%)
Jun 28, 2016 138.42 141.37 137.58 141.26 2,609,219 +4.08(+2.97%)
Jun 27, 2016 136.56 137.72 135.78 137.19 1,664,709 +0.51(+0.37%)
Jun 24, 2016 135.21 138.89 135.21 136.68 4,231,387 -3.10(-2.22%)
Jun 23, 2016 138.90 139.81 138.09 139.78 1,339,752 +2.10(+1.52%)
Jun 22, 2016 138.75 139.57 137.54 137.68 1,582,175 -1.07(-0.77%)
Jun 21, 2016 139.15 139.56 138.29 138.75 1,343,072 +0.46(+0.33%)
Jun 20, 2016 139.66 139.94 138.29 138.29 1,586,401 +0.25(+0.18%)
Jun 17, 2016 139.34 139.79 137.84 138.04 2,166,522 -2.43(-1.73%)
Jun 16, 2016 138.78 140.54 138.44 140.47 1,082,731 +0.47(+0.33%)
Jun 15, 2016 141.24 141.72 139.11 140.00 1,331,931 -0.79(-0.56%)
Jun 14, 2016 138.49 141.52 138.49 140.79 3,020,730 +3.80(+2.77%)
Jun 13, 2016 137.10 137.96 136.61 136.99 1,382,611 -0.47(-0.34%)
Jun 10, 2016 137.24 137.90 136.87 137.45 1,082,680 -0.63(-0.45%)
Jun 09, 2016 138.18 138.37 137.10 138.08 1,268,881 +0.04(+0.03%)
Jun 08, 2016 135.66 139.00 135.30 138.05 2,179,086 +2.64(+1.95%)
Jun 07, 2016 136.20 137.31 133.75 135.40 4,114,336 -3.58(-2.57%)
Jun 06, 2016 137.50 139.13 137.50 138.98 1,219,899 +1.52(+1.11%)
Jun 03, 2016 137.77 138.42 137.13 137.45 1,116,860 -0.67(-0.49%)
Jun 02, 2016 137.60 138.64 136.95 138.13 1,125,317 +0.30(+0.22%)
Jun 01, 2016 137.23 138.38 136.79 137.82 1,932,771 +0.59(+0.43%)
May 31, 2016 142.07 142.07 136.39 137.23 3,619,796 -4.19(-2.97%)
May 27, 2016 141.71 141.42 141.42 141.42 915,683 -0.11(-0.08%)
May 26, 2016 140.88 141.67 140.28 141.53 1,163,733 +0.94(+0.67%)
May 25, 2016 141.24 141.68 139.70 140.59 1,090,918 -0.72(-0.51%)
May 24, 2016 139.09 141.70 139.09 141.31 1,372,162 +3.05(+2.21%)
May 23, 2016 138.36 139.18 138.06 138.25 1,162,832 +0.17(+0.12%)
May 20, 2016 140.61 140.61 137.76 138.08 2,599,990 -1.78(-1.27%)
May 19, 2016 138.22 139.93 138.06 139.87 1,392,668 +1.44(+1.04%)
May 18, 2016 141.11 141.14 137.49 138.42 3,458,263 -3.29(-2.32%)
May 17, 2016 145.04 145.04 141.18 141.71 1,700,436 -3.92(-2.69%)
May 16, 2016 143.91 146.26 143.91 145.63 789,165 +0.95(+0.66%)
May 13, 2016 145.16 145.39 143.71 144.69 1,550,045 -0.38(-0.27%)
May 12, 2016 146.25 146.43 144.56 145.07 1,178,478 -0.93(-0.64%)
May 11, 2016 146.50 148.57 145.56 146.00 1,782,062 -0.52(-0.35%)
May 10, 2016 144.52 146.59 144.11 146.52 1,801,383 +2.16(+1.50%)
May 09, 2016 143.23 145.45 143.22 144.36 1,138,401 +1.36(+0.95%)
May 06, 2016 142.32 143.17 141.61 143.00 1,212,236 +0.72(+0.50%)
May 05, 2016 141.60 142.47 141.01 142.28 1,432,121 +0.32(+0.23%)
May 04, 2016 140.73 143.00 140.04 141.96 1,337,640 +0.30(+0.21%)
May 03, 2016 140.25 141.69 139.60 141.66 1,284,081 +0.64(+0.46%)
May 02, 2016 139.50 141.52 139.50 141.01 1,024,854 +1.53(+1.10%)
Apr 29, 2016 138.45 140.54 138.27 139.49 960,186 +0.43(+0.31%)
Apr 28, 2016 139.15 140.50 138.59 139.06 875,438 -0.95(-0.68%)
Apr 27, 2016 139.42 140.29 138.43 140.00 965,959 +0.35(+0.25%)
Apr 26, 2016 140.49 140.68 139.53 139.66 787,785 -0.53(-0.38%)
Apr 25, 2016 138.49 140.73 138.46 140.18 1,075,135 +1.78(+1.29%)
Apr 22, 2016 138.57 139.20 137.65 138.41 1,447,504 -0.28(-0.20%)
Apr 21, 2016 139.60 140.19 138.50 138.68 1,330,004 -0.76(-0.55%)
Apr 20, 2016 140.58 140.93 139.37 139.44 946,500 -1.15(-0.82%)
Apr 19, 2016 141.73 142.37 140.41 140.59 1,719,298 -0.67(-0.47%)
Apr 18, 2016 140.21 141.80 139.89 141.26 1,322,046 +1.20(+0.86%)
Apr 15, 2016 139.59 140.57 139.01 140.07 1,443,908 -0.12(-0.08%)
Apr 14, 2016 139.49 141.41 139.32 140.18 1,384,861 +0.71(+0.51%)
Apr 13, 2016 140.37 141.06 138.50 139.48 2,687,323 -0.80(-0.57%)
Apr 12, 2016 140.87 141.53 140.01 140.28 1,619,185 -0.47(-0.33%)
Apr 11, 2016 142.05 142.77 140.68 140.75 1,345,038 -1.38(-0.97%)
Apr 08, 2016 141.31 142.92 141.22 142.12 1,500,939 +1.47(+1.04%)
Apr 07, 2016 143.04 143.36 139.79 140.66 2,854,212 -2.66(-1.85%)
Apr 06, 2016 141.23 143.32 139.43 143.31 4,666,835 +8.03(+5.93%)
Apr 05, 2016 134.96 136.10 133.71 135.29 2,454,630 -0.10(-0.07%)
Apr 04, 2016 136.90 136.94 134.37 135.38 1,881,861 -1.08(-0.79%)
Apr 01, 2016 134.39 136.86 134.07 136.47 1,583,505 +1.42(+1.05%)
Mar 31, 2016 135.48 136.06 134.64 135.04 1,533,642 -0.46(-0.34%)
Mar 30, 2016 134.46 135.95 133.85 135.50 1,573,358 +1.69(+1.26%)
Mar 29, 2016 133.81 134.71 133.24 133.81 1,920,162 +0.27(+0.20%)
Mar 28, 2016 134.53 135.37 133.33 133.54 1,176,403 -0.44(-0.33%)
Mar 24, 2016 133.44 133.98 133.98 133.98 1,752,068 -0.19(-0.14%)
Mar 23, 2016 133.55 134.75 133.25 134.17 2,022,996 +0.62(+0.46%)
Mar 22, 2016 131.09 133.68 131.09 133.55 1,650,111 +1.98(+1.51%)
Mar 21, 2016 131.22 132.01 130.83 131.57 1,303,487 +0.14(+0.11%)
Mar 18, 2016 131.49 133.59 130.81 131.42 2,997,226 +0.18(+0.14%)
Mar 17, 2016 129.19 131.53 128.86 131.25 1,396,188 +2.06(+1.59%)
Mar 16, 2016 128.08 129.60 127.28 129.19 1,009,045 +0.37(+0.28%)
Mar 15, 2016 126.56 129.49 126.47 128.82 1,380,722 +1.99(+1.57%)
Mar 14, 2016 127.78 128.46 126.01 126.83 2,350,515 -0.14(-0.11%)
Mar 11, 2016 126.61 127.20 125.65 126.97 1,446,734 +1.39(+1.11%)
Mar 10, 2016 126.54 126.69 124.90 125.58 1,208,373 +0.20(+0.16%)
Mar 09, 2016 125.37 126.18 124.34 125.38 1,397,273 +0.28(+0.22%)
Mar 08, 2016 123.75 126.83 123.21 125.11 1,647,213 +1.13(+0.91%)
Mar 07, 2016 127.45 127.97 123.26 123.98 3,201,381 -4.64(-3.61%)
Mar 04, 2016 128.65 129.54 127.66 128.62 1,435,527 -0.49(-0.38%)
Mar 03, 2016 128.32 129.19 126.11 129.11 1,282,508 +0.60(+0.47%)
Mar 02, 2016 128.42 129.03 127.07 128.51 1,363,085 -0.66(-0.51%)
Mar 01, 2016 127.30 129.59 127.06 129.17 1,398,601 +2.76(+2.18%)
Feb 29, 2016 126.64 128.31 126.38 126.41 1,177,574 -0.55(-0.44%)
Feb 26, 2016 128.63 129.07 125.97 126.96 1,490,979 -1.42(-1.11%)
Feb 25, 2016 124.83 128.43 122.96 128.38 2,138,113 +4.07(+3.28%)
Feb 24, 2016 123.99 125.31 122.67 124.31 1,662,056 -0.35(-0.28%)
Feb 23, 2016 125.13 125.67 123.79 124.66 1,519,408 -1.01(-0.80%)
Feb 22, 2016 125.02 127.22 124.63 125.67 1,772,753 +0.97(+0.78%)
Feb 19, 2016 125.22 125.61 123.59 124.69 1,465,079 -0.73(-0.58%)
Feb 18, 2016 127.07 127.35 124.75 125.43 1,327,690 -1.50(-1.18%)
Feb 17, 2016 125.57 127.38 125.11 126.93 2,010,485 +2.43(+1.95%)
Feb 16, 2016 124.89 126.22 123.33 124.50 1,562,616 +1.13(+0.91%)
Feb 12, 2016 121.21 123.37 123.37 123.37 1,344,483 +2.16(+1.78%)
Feb 11, 2016 122.75 123.11 120.13 121.21 1,953,891 -2.85(-2.30%)
Feb 10, 2016 122.94 125.26 122.54 124.06 1,890,839 +2.42(+1.99%)
Feb 09, 2016 119.84 124.07 119.25 121.64 2,434,177 +1.02(+0.84%)
Feb 08, 2016 121.15 121.93 116.40 120.62 5,131,122 -2.68(-2.18%)
Feb 05, 2016 131.65 131.80 123.18 123.30 5,442,784 -7.77(-5.93%)
Feb 04, 2016 133.34 133.83 129.72 131.07 3,388,648 -3.08(-2.29%)
Feb 03, 2016 136.04 136.68 132.16 134.14 2,053,490 -1.88(-1.38%)
Feb 02, 2016 136.99 137.88 135.48 136.03 1,404,927 -1.65(-1.20%)
Feb 01, 2016 136.37 138.85 136.24 137.68 1,741,979 +1.68(+1.23%)
Jan 29, 2016 135.81 136.40 134.91 136.00 2,308,336 +0.59(+0.43%)
Jan 28, 2016 130.90 135.98 130.84 135.41 2,739,942 +5.09(+3.91%)
Jan 27, 2016 132.84 133.46 129.15 130.32 1,900,136 -2.02(-1.53%)
Jan 26, 2016 132.23 134.65 131.65 132.34 1,615,981 +0.12(+0.09%)
Jan 25, 2016 133.16 133.34 131.25 132.23 1,803,662 -0.46(-0.34%)
Jan 22, 2016 129.57 133.10 129.38 132.68 2,329,157 +4.74(+3.70%)
Jan 21, 2016 129.30 130.40 126.97 127.94 1,917,344 -1.51(-1.16%)
Jan 20, 2016 128.19 130.80 126.76 129.45 2,467,235 -0.43(-0.33%)
Jan 19, 2016 129.17 130.40 127.63 129.88 2,315,048 +2.56(+2.01%)
Jan 15, 2016 126.14 127.32 127.32 127.32 2,267,817 -0.45(-0.35%)
Jan 14, 2016 128.35 128.92 126.00 127.77 2,079,926 -0.78(-0.61%)
Jan 13, 2016 131.23 131.32 128.12 128.55 1,284,101 -2.59(-1.98%)
Jan 12, 2016 132.17 132.18 129.02 131.15 1,476,610 -0.01(-0.01%)
Jan 11, 2016 131.75 132.54 129.14 131.16 1,700,792 +0.05(+0.03%)
Jan 08, 2016 133.68 134.68 130.75 131.11 1,901,756 -2.33(-1.74%)
Jan 07, 2016 133.34 137.63 131.21 133.44 5,159,341 +5.79(+4.53%)
Jan 06, 2016 127.53 128.80 126.66 127.65 2,617,757 -0.45(-0.35%)
Jan 05, 2016 126.26 128.39 125.97 128.10 1,966,041 +2.61(+2.08%)
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.