Constellation Brands (NY: STZ )

251.00 -1.86 (-0.74%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 228.42 228.51 223.99 225.75 753,306 -2.97(-1.30%)
Dec 29, 2022 227.25 229.05 225.88 228.72 800,707 +2.84(+1.26%)
Dec 28, 2022 226.94 228.28 225.85 225.88 848,764 -0.50(-0.22%)
Dec 27, 2022 226.57 228.18 225.77 226.37 573,120 -0.02(-0.01%)
Dec 23, 2022 224.93 227.09 224.23 226.39 420,346 +1.36(+0.61%)
Dec 22, 2022 226.56 228.18 222.26 225.03 932,168 -2.32(-1.02%)
Dec 21, 2022 225.07 228.36 224.43 227.35 1,052,237 +3.14(+1.40%)
Dec 20, 2022 224.16 225.27 221.15 224.21 1,181,103 -0.12(-0.05%)
Dec 19, 2022 225.23 228.50 224.08 224.33 1,462,949 -1.04(-0.46%)
Dec 16, 2022 226.27 228.23 222.39 225.37 2,574,474 -3.94(-1.72%)
Dec 15, 2022 231.61 233.34 227.38 229.30 1,441,359 -4.04(-1.73%)
Dec 14, 2022 235.20 236.44 231.90 233.35 1,270,699 -1.28(-0.54%)
Dec 13, 2022 242.01 242.01 234.00 234.62 1,984,957 -4.51(-1.89%)
Dec 12, 2022 236.34 239.21 234.91 239.13 619,518 +3.36(+1.43%)
Dec 09, 2022 238.95 240.20 235.63 235.77 760,266 -4.23(-1.76%)
Dec 08, 2022 239.73 241.66 239.41 240.00 651,739 -0.27(-0.11%)
Dec 07, 2022 241.72 243.12 239.23 240.27 1,031,543 -0.94(-0.39%)
Dec 06, 2022 247.44 248.25 240.14 241.21 1,383,728 -7.05(-2.84%)
Dec 05, 2022 249.64 250.07 247.37 248.26 1,242,485 -6.03(-2.37%)
Dec 02, 2022 250.75 254.55 249.61 254.29 1,200,636 +2.27(+0.90%)
Dec 01, 2022 251.61 252.41 248.45 252.02 998,325 +1.34(+0.53%)
Nov 30, 2022 245.57 250.69 243.30 250.69 1,408,439 +3.61(+1.46%)
Nov 29, 2022 250.10 250.10 243.30 247.07 1,114,939 -3.76(-1.50%)
Nov 28, 2022 250.30 252.09 249.75 250.83 869,134 +0.01(+0.00%)
Nov 25, 2022 250.05 250.94 248.33 250.82 393,908 +0.78(+0.31%)
Nov 23, 2022 248.89 250.06 247.69 250.04 566,739 +1.65(+0.66%)
Nov 22, 2022 247.89 249.61 246.57 248.40 990,672 +2.51(+1.02%)
Nov 21, 2022 240.91 246.57 240.63 245.88 992,756 +4.65(+1.93%)
Nov 18, 2022 241.46 242.45 239.47 241.24 685,107 +2.72(+1.14%)
Nov 17, 2022 234.54 238.75 233.79 238.52 789,636 +1.60(+0.67%)
Nov 16, 2022 238.03 238.73 236.43 236.92 1,083,286 -0.22(-0.09%)
Nov 15, 2022 237.68 240.75 233.12 237.15 2,263,839 -0.98(-0.41%)
Nov 14, 2022 240.65 244.58 238.06 238.13 991,853 -2.47(-1.03%)
Nov 11, 2022 237.71 240.68 230.87 240.60 1,635,257 +2.89(+1.22%)
Nov 10, 2022 239.97 243.25 236.76 237.71 1,611,042 +4.13(+1.77%)
Nov 09, 2022 237.18 238.93 233.17 233.58 779,124 -3.50(-1.48%)
Nov 08, 2022 240.62 241.22 235.28 237.08 645,059 -3.03(-1.26%)
Nov 07, 2022 238.72 240.16 237.19 240.11 674,109 +1.62(+0.68%)
Nov 04, 2022 237.53 238.51 233.03 238.49 964,951 +3.33(+1.42%)
Nov 03, 2022 230.40 235.81 229.29 235.16 1,026,235 +2.87(+1.24%)
Nov 02, 2022 235.64 232.22 232.28 791,137 -4.06(-1.72%)
Nov 01, 2022 240.76 242.20 234.96 236.34 877,114 -3.53(-1.47%)
Oct 31, 2022 240.04 241.73 238.61 239.88 1,068,940 -0.01(-0.00%)
Oct 28, 2022 232.11 240.09 231.55 239.89 859,953 +8.38(+3.62%)
Oct 27, 2022 232.03 233.83 230.88 231.51 619,246 +0.61(+0.27%)
Oct 26, 2022 232.49 234.50 230.25 230.90 853,515 -0.89(-0.39%)
Oct 25, 2022 224.12 232.93 223.85 231.79 1,764,102 +8.75(+3.92%)
Oct 24, 2022 219.84 223.46 218.32 223.04 970,297 +4.46(+2.04%)
Oct 21, 2022 215.53 218.84 214.75 218.59 745,463 +2.54(+1.18%)
Oct 20, 2022 217.59 217.59 215.20 216.04 1,132,343 -0.71(-0.33%)
Oct 19, 2022 219.83 221.23 215.18 216.75 1,039,055 -3.14(-1.43%)
Oct 18, 2022 221.07 221.84 218.78 219.89 999,502 +2.40(+1.10%)
Oct 17, 2022 217.62 218.46 216.64 217.49 598,961 +1.97(+0.91%)
Oct 14, 2022 220.04 221.32 215.20 215.52 725,895 -3.79(-1.73%)
Oct 13, 2022 212.12 220.21 211.74 219.30 940,933 +2.50(+1.16%)
Oct 12, 2022 216.40 218.33 215.11 216.80 858,665 +1.86(+0.87%)
Oct 11, 2022 215.41 219.06 214.36 214.94 1,126,974 +0.15(+0.07%)
Oct 10, 2022 215.99 216.19 212.93 214.79 1,155,259 -1.42(-0.66%)
Oct 07, 2022 226.53 226.70 215.50 216.21 2,219,626 -9.53(-4.22%)
Oct 06, 2022 225.72 228.54 220.56 225.74 2,896,451 -3.33(-1.45%)
Oct 05, 2022 230.20 231.04 227.23 229.07 1,114,655 -1.41(-0.61%)
Oct 04, 2022 228.32 232.56 228.22 230.48 1,050,052 +2.80(+1.23%)
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.