Constellation Brands (NY: STZ )

251.00 -1.86 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 141.47 141.47 135.81 136.65 3,635,087 -4.18(-2.97%)
May 27, 2016 141.12 140.83 140.83 140.83 919,551 -0.11(-0.08%)
May 26, 2016 140.28 141.07 139.69 140.94 1,168,649 +0.94(+0.67%)
May 25, 2016 140.64 141.08 139.12 140.00 1,095,527 -0.71(-0.51%)
May 24, 2016 138.51 141.11 138.51 140.71 1,377,959 +3.04(+2.21%)
May 23, 2016 137.78 138.59 137.48 137.67 1,167,744 +0.17(+0.12%)
May 20, 2016 140.02 140.02 137.18 137.50 2,610,974 -1.78(-1.27%)
May 19, 2016 137.64 139.34 137.48 139.28 1,398,551 +1.44(+1.04%)
May 18, 2016 140.52 140.54 136.91 137.84 3,472,872 -3.28(-2.32%)
May 17, 2016 144.43 144.43 140.59 141.12 1,707,620 -3.91(-2.69%)
May 16, 2016 143.31 145.65 143.31 145.02 792,498 +0.95(+0.66%)
May 13, 2016 144.55 144.78 143.10 144.08 1,556,593 -0.38(-0.27%)
May 12, 2016 145.64 145.82 143.96 144.46 1,183,456 -0.93(-0.64%)
May 11, 2016 145.89 147.95 144.94 145.39 1,789,590 -0.52(-0.35%)
May 10, 2016 143.92 145.97 143.51 145.91 1,808,992 +2.15(+1.50%)
May 09, 2016 142.63 144.84 142.61 143.76 1,143,210 +1.36(+0.95%)
May 06, 2016 141.72 142.57 141.02 142.40 1,217,357 +0.71(+0.50%)
May 05, 2016 141.01 141.87 140.42 141.69 1,438,171 +0.32(+0.23%)
May 04, 2016 140.14 142.40 139.45 141.37 1,343,291 +0.30(+0.21%)
May 03, 2016 139.66 141.10 139.01 141.06 1,289,506 +0.64(+0.46%)
May 02, 2016 138.91 140.93 138.91 140.42 1,029,183 +1.52(+1.10%)
Apr 29, 2016 137.87 139.95 137.69 138.90 964,242 +0.43(+0.31%)
Apr 28, 2016 138.56 139.91 138.00 138.47 879,136 -0.94(-0.68%)
Apr 27, 2016 138.84 139.70 137.85 139.42 970,040 +0.35(+0.25%)
Apr 26, 2016 139.90 140.08 138.94 139.07 791,113 -0.53(-0.38%)
Apr 25, 2016 137.91 140.14 137.88 139.59 1,079,677 +1.77(+1.28%)
Apr 22, 2016 137.98 138.62 137.07 137.82 1,453,619 -0.28(-0.20%)
Apr 21, 2016 139.01 139.60 137.92 138.10 1,335,623 -0.76(-0.54%)
Apr 20, 2016 139.99 140.33 138.78 138.85 950,499 -1.15(-0.82%)
Apr 19, 2016 141.13 141.77 139.82 140.00 1,726,561 -0.67(-0.47%)
Apr 18, 2016 139.62 141.21 139.31 140.67 1,327,631 +1.19(+0.86%)
Apr 15, 2016 139.01 139.98 138.43 139.48 1,450,008 -0.12(-0.08%)
Apr 14, 2016 138.90 140.81 138.73 139.59 1,390,711 +0.70(+0.51%)
Apr 13, 2016 139.78 140.47 137.92 138.89 2,698,675 -0.80(-0.57%)
Apr 12, 2016 140.28 140.94 139.43 139.69 1,626,025 -0.46(-0.33%)
Apr 11, 2016 141.45 142.17 140.09 140.16 1,350,720 -1.37(-0.97%)
Apr 08, 2016 140.72 142.32 140.63 141.53 1,507,279 +1.46(+1.04%)
Apr 07, 2016 142.44 142.75 139.21 140.07 2,866,269 -2.64(-1.85%)
Apr 06, 2016 140.64 142.72 138.85 142.71 4,686,550 +7.99(+5.93%)
Apr 05, 2016 134.40 135.53 133.15 134.72 2,464,999 -0.10(-0.07%)
Apr 04, 2016 136.33 136.37 133.80 134.81 1,889,811 -1.08(-0.79%)
Apr 01, 2016 133.83 136.28 133.51 135.89 1,590,194 +1.41(+1.05%)
Mar 31, 2016 134.91 135.49 134.08 134.48 1,540,120 -0.45(-0.34%)
Mar 30, 2016 133.90 135.38 133.28 134.93 1,580,005 +1.68(+1.26%)
Mar 29, 2016 133.25 134.15 132.68 133.25 1,928,273 +0.27(+0.20%)
Mar 28, 2016 133.97 134.80 132.77 132.98 1,181,373 -0.44(-0.33%)
Mar 24, 2016 132.87 133.42 133.42 133.42 1,759,470 -0.19(-0.14%)
Mar 23, 2016 132.99 134.18 132.69 133.60 2,031,542 +0.61(+0.46%)
Mar 22, 2016 130.54 133.11 130.54 132.99 1,657,081 +1.98(+1.51%)
Mar 21, 2016 130.67 131.46 130.28 131.01 1,308,994 +0.14(+0.11%)
Mar 18, 2016 130.93 133.03 130.26 130.87 3,009,887 +0.18(+0.14%)
Mar 17, 2016 128.65 130.98 128.32 130.69 1,402,086 +2.05(+1.59%)
Mar 16, 2016 127.54 129.06 126.74 128.65 1,013,307 +0.36(+0.28%)
Mar 15, 2016 126.03 128.94 125.94 128.28 1,386,554 +1.99(+1.57%)
Mar 14, 2016 127.24 127.92 125.48 126.30 2,360,445 -0.14(-0.11%)
Mar 11, 2016 126.07 126.66 125.12 126.44 1,452,846 +1.39(+1.11%)
Mar 10, 2016 126.01 126.15 124.37 125.05 1,213,478 +0.20(+0.16%)
Mar 09, 2016 124.85 125.65 123.81 124.86 1,403,176 +0.28(+0.22%)
Mar 08, 2016 123.23 126.30 122.69 124.58 1,654,171 +1.12(+0.91%)
Mar 07, 2016 126.91 127.43 122.75 123.46 3,214,905 -4.62(-3.61%)
Mar 04, 2016 128.11 128.99 127.12 128.08 1,441,591 -0.49(-0.38%)
Mar 03, 2016 127.78 128.65 125.58 128.57 1,287,926 +0.60(+0.47%)
Mar 02, 2016 127.88 128.49 126.54 127.97 1,368,843 -0.66(-0.51%)
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.