Constellation Brands (NY: STZ )

271.76 -0.28 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 176.74 177.11 175.34 175.79 1,681,004 -1.13(-0.64%)
Jul 28, 2017 177.09 178.10 176.48 176.92 888,522 +0.12(+0.07%)
Jul 27, 2017 176.60 177.98 175.49 176.80 1,789,829 +0.98(+0.56%)
Jul 26, 2017 176.88 177.38 175.53 175.81 1,799,844 -0.26(-0.15%)
Jul 25, 2017 178.20 178.20 176.05 176.08 1,636,601 -2.12(-1.19%)
Jul 24, 2017 178.69 179.19 177.76 178.20 1,413,556 -2.29(-1.27%)
Jul 21, 2017 179.63 180.63 179.04 180.49 778,579 +0.36(+0.20%)
Jul 20, 2017 181.73 179.11 180.12 1,733,263 -0.16(-0.09%)
Jul 19, 2017 179.57 180.35 178.20 180.29 1,085,362 +1.02(+0.57%)
Jul 18, 2017 179.11 180.18 178.56 179.27 1,695,157 +0.53(+0.29%)
Jul 17, 2017 180.39 181.51 178.53 178.74 1,999,331 -1.56(-0.87%)
Jul 14, 2017 180.43 178.68 180.31 809,745 +1.88(+1.05%)
Jul 13, 2017 179.61 179.67 177.78 178.43 1,051,672 -0.77(-0.43%)
Jul 12, 2017 177.29 179.89 176.82 179.20 1,751,038 +2.92(+1.66%)
Jul 11, 2017 176.06 176.45 175.01 176.28 959,404 +0.06(+0.04%)
Jul 10, 2017 176.49 177.25 175.38 176.22 1,005,664 +0.27(+0.15%)
Jul 07, 2017 176.64 176.84 175.34 175.94 795,784 -0.22(-0.12%)
Jul 06, 2017 175.37 176.92 175.11 176.16 1,305,586 -0.15(-0.08%)
Jul 05, 2017 174.02 177.12 173.71 176.31 1,595,341 +1.99(+1.14%)
Jul 03, 2017 176.51 176.91 174.27 174.31 1,065,898 -1.82(-1.03%)
Jun 30, 2017 176.95 178.81 175.59 176.13 3,406,937 +0.85(+0.49%)
Jun 29, 2017 179.41 179.48 174.62 175.28 6,783,232 +8.28(+4.96%)
Jun 28, 2017 166.59 167.93 165.38 167.00 2,358,749 +1.27(+0.77%)
Jun 27, 2017 164.84 166.12 164.07 165.72 1,432,270 -0.17(-0.10%)
Jun 26, 2017 168.17 168.20 165.78 165.90 1,306,079 -1.91(-1.14%)
Jun 23, 2017 167.44 168.90 166.87 167.81 1,209,843 +0.42(+0.25%)
Jun 22, 2017 167.73 168.37 166.74 167.39 938,412 -0.35(-0.21%)
Jun 21, 2017 167.65 168.39 166.70 167.74 1,019,374 -0.05(-0.03%)
Jun 20, 2017 167.04 168.59 167.01 167.79 1,157,578 +1.15(+0.69%)
Jun 19, 2017 164.46 167.02 163.77 166.63 1,291,352 +2.18(+1.33%)
Jun 16, 2017 163.95 164.82 163.20 164.45 1,219,602 +0.53(+0.32%)
Jun 15, 2017 162.94 164.36 162.35 163.92 864,228 +0.36(+0.22%)
Jun 14, 2017 164.40 164.90 163.20 163.56 1,474,984 +0.32(+0.19%)
Jun 13, 2017 163.21 163.56 162.26 163.24 1,312,839 +0.37(+0.23%)
Jun 12, 2017 164.40 164.72 160.21 162.87 2,172,459 -1.69(-1.03%)
Jun 09, 2017 167.12 167.65 164.51 164.56 1,621,436 -2.23(-1.34%)
Jun 08, 2017 167.57 165.25 166.79 1,309,146 -0.99(-0.59%)
Jun 07, 2017 168.21 169.05 166.39 167.78 1,253,529 -1.17(-0.69%)
Jun 06, 2017 167.75 169.61 167.52 168.95 1,254,366 +1.20(+0.72%)
Jun 05, 2017 167.51 168.07 165.96 167.75 788,459 -0.24(-0.14%)
Jun 02, 2017 168.85 169.52 167.44 167.99 834,035 +0.07(+0.04%)
Jun 01, 2017 166.67 167.91 165.82 167.91 1,148,457 +1.76(+1.06%)
May 31, 2017 164.47 166.33 164.12 166.15 1,735,047 +2.04(+1.24%)
May 30, 2017 163.68 164.82 163.19 164.11 1,558,042 -0.38(-0.23%)
May 26, 2017 163.29 165.00 163.19 164.50 641,196 +0.72(+0.44%)
May 25, 2017 163.67 165.40 162.28 163.78 1,767,463 +1.19(+0.73%)
May 24, 2017 164.39 164.39 161.16 162.59 2,929,396 -1.85(-1.12%)
May 23, 2017 167.91 169.16 163.80 164.43 3,282,151 -2.98(-1.78%)
May 22, 2017 166.38 167.95 166.19 167.41 1,334,205 +1.09(+0.66%)
May 19, 2017 164.97 167.51 164.61 166.32 1,147,970 +1.91(+1.16%)
May 18, 2017 164.46 164.81 162.73 164.41 1,388,399 +0.14(+0.09%)
May 17, 2017 165.66 166.26 164.21 164.27 1,196,218 -1.39(-0.84%)
May 16, 2017 166.11 167.16 165.03 165.66 2,766,392 +1.75(+1.07%)
May 15, 2017 162.38 163.97 162.10 163.91 1,314,407 +1.55(+0.96%)
May 12, 2017 161.95 162.62 161.56 162.35 667,628 +0.25(+0.16%)
May 11, 2017 161.64 162.30 160.86 162.10 1,147,845 +0.66(+0.41%)
May 10, 2017 161.96 161.96 161.00 161.44 1,030,885 -0.18(-0.11%)
May 09, 2017 163.13 163.21 161.33 161.62 1,239,506 -1.59(-0.97%)
May 08, 2017 162.38 163.51 161.13 163.21 1,264,198 +1.39(+0.86%)
May 05, 2017 161.32 161.96 159.75 161.82 1,350,925 +1.19(+0.74%)
May 04, 2017 157.50 160.93 157.50 160.64 1,475,989 +3.14(+1.99%)
May 03, 2017 158.38 158.38 156.38 157.50 941,629 -0.76(-0.48%)
May 02, 2017 156.66 159.14 156.34 158.26 1,677,785 +2.28(+1.46%)
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.