Constellation Brands (NY: STZ )

251.00 -1.86 (-0.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 162.43 165.74 160.39 162.42 1,774,768 -2.58(-1.56%)
May 28, 2020 169.28 169.28 164.80 164.99 875,078 -3.71(-2.20%)
May 27, 2020 168.57 168.75 161.16 168.70 1,518,797 +2.79(+1.68%)
May 26, 2020 164.68 168.42 164.53 165.91 1,600,806 +3.86(+2.38%)
May 22, 2020 160.70 162.53 158.15 162.05 1,117,856 +1.23(+0.77%)
May 21, 2020 161.56 162.24 158.27 160.82 1,033,301 -1.38(-0.85%)
May 20, 2020 161.19 163.28 159.28 162.20 1,196,772 +3.36(+2.11%)
May 19, 2020 157.65 162.38 155.60 158.84 1,163,531 +0.37(+0.23%)
May 18, 2020 152.20 159.39 152.20 158.48 1,965,539 +9.42(+6.32%)
May 15, 2020 147.87 150.56 146.61 149.05 1,182,824 +0.50(+0.34%)
May 14, 2020 143.67 148.85 142.51 148.56 1,464,086 +2.48(+1.70%)
May 13, 2020 151.41 151.41 143.99 146.07 1,774,929 -4.89(-3.24%)
May 12, 2020 155.35 155.52 150.92 150.96 975,366 -2.61(-1.70%)
May 11, 2020 153.31 156.43 152.47 153.58 1,342,480 -2.60(-1.66%)
May 08, 2020 151.23 156.92 150.05 156.17 1,200,581 +1.21(+0.78%)
May 07, 2020 157.74 158.00 153.93 154.96 914,635 -0.67(-0.43%)
May 06, 2020 154.34 157.02 153.43 155.63 990,950 +2.32(+1.51%)
May 05, 2020 154.24 155.75 152.71 153.31 1,121,715 -0.69(-0.45%)
May 04, 2020 150.09 154.43 148.99 154.00 969,496 +2.75(+1.82%)
May 01, 2020 152.21 154.25 150.48 151.25 1,034,616 -2.92(-1.89%)
Apr 30, 2020 156.28 156.90 152.01 154.17 1,240,642 -4.43(-2.79%)
Apr 29, 2020 158.56 161.73 157.53 158.59 1,314,566 +1.86(+1.19%)
Apr 28, 2020 155.58 158.47 153.59 156.73 1,506,552 +4.01(+2.62%)
Apr 27, 2020 149.78 153.58 145.86 152.72 1,793,871 +4.04(+2.72%)
Apr 24, 2020 145.18 148.92 143.70 148.68 1,353,067 +5.41(+3.78%)
Apr 23, 2020 146.53 148.20 142.67 143.27 1,266,263 -2.03(-1.40%)
Apr 22, 2020 146.97 146.97 142.64 145.30 1,635,989 +2.06(+1.44%)
Apr 21, 2020 143.42 145.31 141.58 143.24 1,535,707 -3.37(-2.30%)
Apr 20, 2020 149.67 152.93 146.50 146.61 1,623,330 -5.69(-3.74%)
Apr 17, 2020 156.59 157.34 150.53 152.30 1,646,092 +0.51(+0.34%)
Apr 16, 2020 152.87 153.83 149.60 151.79 1,448,841 -0.20(-0.13%)
Apr 15, 2020 153.52 154.03 149.19 151.98 1,854,124 -5.12(-3.26%)
Apr 14, 2020 151.65 158.55 151.18 157.10 2,256,171 +9.55(+6.47%)
Apr 13, 2020 155.28 156.14 147.26 147.56 1,905,226 -8.06(-5.18%)
Apr 09, 2020 152.25 157.03 150.81 155.62 2,506,902 +7.93(+5.37%)
Apr 08, 2020 140.42 153.33 139.49 147.69 3,667,179 +7.66(+5.47%)
Apr 07, 2020 146.49 152.57 139.97 140.03 2,660,807 +6.86(+5.15%)
Apr 06, 2020 129.23 134.62 128.25 133.17 2,565,766 +9.45(+7.63%)
Apr 03, 2020 126.38 126.38 117.58 123.72 3,515,774 +0.89(+0.72%)
Apr 02, 2020 118.88 124.44 110.20 122.83 6,224,883 -5.30(-4.14%)
Apr 01, 2020 129.72 133.54 126.86 128.13 1,755,419 -6.07(-4.52%)
Mar 31, 2020 135.36 139.93 132.93 134.20 1,914,461 -2.88(-2.10%)
Mar 30, 2020 134.99 138.44 131.05 137.08 1,916,015 +1.46(+1.08%)
Mar 27, 2020 126.37 139.29 126.37 135.62 3,369,421 +3.92(+2.98%)
Mar 26, 2020 119.63 133.40 119.63 131.70 2,883,953 +13.18(+11.12%)
Mar 25, 2020 116.78 125.18 115.81 118.52 3,528,130 +2.61(+2.25%)
Mar 24, 2020 104.04 117.01 100.81 115.91 4,075,502 +17.02(+17.21%)
Mar 23, 2020 109.76 112.05 97.62 98.89 6,277,119 -13.16(-11.75%)
Mar 20, 2020 118.51 121.67 108.95 112.05 3,382,027 -3.14(-2.73%)
Mar 19, 2020 112.33 117.51 107.34 115.20 2,667,811 +1.69(+1.49%)
Mar 18, 2020 108.99 116.37 100.31 113.50 3,596,655 -3.00(-2.57%)
Mar 17, 2020 117.56 118.99 103.01 116.50 3,599,682 -0.28(-0.24%)
Mar 16, 2020 110.67 119.26 100.16 116.78 3,870,835 -7.70(-6.19%)
Mar 13, 2020 132.21 134.08 114.55 124.48 4,104,709 +1.45(+1.18%)
Mar 12, 2020 134.89 135.45 121.55 123.03 3,440,730 -22.13(-15.24%)
Mar 11, 2020 150.86 152.41 144.02 145.16 2,043,627 -9.59(-6.20%)
Mar 10, 2020 157.65 159.06 150.25 154.75 2,141,038 +1.01(+0.66%)
Mar 09, 2020 157.26 161.09 151.14 153.74 1,896,550 -13.88(-8.28%)
Mar 06, 2020 165.40 169.72 164.05 167.63 1,781,228 -3.46(-2.02%)
Mar 05, 2020 170.08 174.29 167.98 171.09 1,711,381 -2.99(-1.72%)
Mar 04, 2020 168.00 174.86 166.62 174.08 1,543,481 +7.83(+4.71%)
Mar 03, 2020 166.89 171.73 163.74 166.24 2,089,600 +0.35(+0.21%)
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.