Constellation Brands (NY: STZ )

242.50 USD -0.90 (-0.37%)
Streaming Delayed Price Updated: 1:09 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 219.05 219.05 219.05 429,520 +0.84(+0.38%)
Dec 30, 2020 217.46 219.78 217.01 218.21 429,520 +0.77(+0.35%)
Dec 29, 2020 219.94 220.00 217.08 217.44 685,567 -1.20(-0.55%)
Dec 28, 2020 217.43 219.78 215.75 218.64 751,036 +2.83(+1.31%)
Dec 24, 2020 214.49 216.10 213.86 215.81 266,900 +0.33(+0.15%)
Dec 23, 2020 214.26 216.50 212.89 215.48 614,076 +2.53(+1.19%)
Dec 22, 2020 215.07 215.48 212.00 212.95 880,908 -1.51(-0.70%)
Dec 21, 2020 213.83 215.60 212.76 214.46 850,857 -4.22(-1.93%)
Dec 18, 2020 218.67 219.56 214.77 218.68 1,736,800 +0.88(+0.40%)
Dec 17, 2020 215.38 218.90 215.38 217.80 1,040,237 +2.99(+1.39%)
Dec 16, 2020 212.52 216.55 212.52 214.81 866,290 +2.56(+1.21%)
Dec 15, 2020 207.84 214.82 207.76 212.25 1,814,752 +5.25(+2.54%)
Dec 14, 2020 207.54 208.86 206.05 207.00 1,377,918 +1.71(+0.83%)
Dec 11, 2020 206.00 207.60 204.46 205.29 1,312,700 -2.00(-0.96%)
Dec 10, 2020 208.13 210.19 206.77 207.29 1,054,937 -2.09(-1.00%)
Dec 09, 2020 212.25 212.60 208.56 209.38 806,930 -3.63(-1.70%)
Dec 08, 2020 212.44 214.64 211.65 213.01 762,508 +0.97(+0.46%)
Dec 07, 2020 214.02 214.11 211.51 212.04 993,760 -1.75(-0.82%)
Dec 04, 2020 210.11 213.79 209.67 213.79 1,231,500 +4.01(+1.91%)
Dec 03, 2020 205.91 211.64 205.00 209.78 1,335,736 +4.79(+2.34%)
Dec 02, 2020 205.00 206.21 202.70 204.99 749,061 -0.75(-0.36%)
Dec 01, 2020 208.35 210.50 205.00 205.74 1,040,016 -0.10(-0.05%)
Nov 30, 2020 203.53 205.94 202.54 205.84 1,104,401 +1.03(+0.50%)
Nov 27, 2020 204.65 205.56 203.42 204.81 534,000 +0.11(+0.05%)
Nov 25, 2020 207.20 207.38 204.05 204.70 1,144,200 -3.10(-1.49%)
Nov 24, 2020 203.35 208.65 202.84 207.80 1,015,698 +6.22(+3.09%)
Nov 23, 2020 201.08 203.41 200.36 201.58 656,180 +1.01(+0.50%)
Nov 20, 2020 203.47 204.27 200.13 200.57 569,700 -3.64(-1.78%)
Nov 19, 2020 202.38 204.34 201.35 204.21 759,104 +0.46(+0.23%)
Nov 18, 2020 205.09 207.65 203.10 203.75 807,313 -1.30(-0.63%)
Nov 17, 2020 204.00 205.93 201.20 205.05 944,934 -1.05(-0.51%)
Nov 16, 2020 205.95 207.90 203.33 206.10 937,617 +4.09(+2.02%)
Nov 13, 2020 196.03 202.49 195.50 202.01 919,800 +7.11(+3.65%)
Nov 12, 2020 193.50 197.51 192.20 194.90 863,022 +0.37(+0.19%)
Nov 11, 2020 202.45 202.59 194.08 194.53 1,741,036 -6.03(-3.01%)
Nov 10, 2020 202.89 203.65 198.43 200.56 1,967,568 -0.19(-0.09%)
Nov 09, 2020 196.86 206.86 193.49 200.75 2,394,024 +14.97(+8.06%)
Nov 06, 2020 183.09 186.97 182.14 185.78 886,200 +2.30(+1.25%)
Nov 05, 2020 183.08 184.72 182.43 183.48 979,366 +2.63(+1.45%)
Nov 04, 2020 185.36 186.37 180.74 180.85 1,130,390 -3.99(-2.16%)
Nov 03, 2020 180.01 185.74 180.01 184.84 1,684,280 +8.45(+4.79%)
Nov 02, 2020 168.55 176.96 166.85 176.39 1,699,277 +11.16(+6.75%)
Oct 30, 2020 164.79 165.24 160.63 165.23 1,549,100 -0.62(-0.37%)
Oct 29, 2020 164.72 167.10 163.68 165.85 1,192,495 +0.84(+0.51%)
Oct 28, 2020 169.60 169.75 164.90 165.01 1,828,429 -7.15(-4.15%)
Oct 27, 2020 174.54 177.30 172.13 172.16 843,710 -2.81(-1.61%)
Oct 26, 2020 178.22 178.34 173.82 174.97 1,294,496 -4.49(-2.50%)
Oct 23, 2020 180.00 180.49 176.95 179.46 1,108,300 +1.06(+0.59%)
Oct 22, 2020 179.07 179.93 177.70 178.40 1,035,220 -1.24(-0.69%)
Oct 21, 2020 180.00 181.50 179.19 179.64 619,291 -0.69(-0.38%)
Oct 20, 2020 182.50 183.46 180.30 180.33 617,836 -0.31(-0.17%)
Oct 19, 2020 182.00 183.53 179.30 180.64 967,841 -0.84(-0.46%)
Oct 16, 2020 182.30 184.15 181.25 181.48 827,500 -0.07(-0.04%)
Oct 15, 2020 180.49 182.87 180.49 181.55 791,471 -1.56(-0.85%)
Oct 14, 2020 184.26 186.38 183.05 183.11 698,186 -4.42(-2.36%)
Oct 13, 2020 185.89 188.15 185.49 187.53 665,841 +0.52(+0.28%)
Oct 12, 2020 187.26 189.56 186.35 187.01 642,088 +0.36(+0.19%)
Oct 09, 2020 186.24 187.44 184.84 186.65 865,800 +1.50(+0.81%)
Oct 08, 2020 181.58 185.23 180.70 185.15 1,095,358 +3.67(+2.02%)
Oct 07, 2020 182.02 183.98 181.12 181.48 848,600 +0.90(+0.50%)
Oct 06, 2020 183.50 184.87 180.31 180.58 850,640 -3.02(-1.64%)
Oct 05, 2020 185.40 186.04 182.82 183.60 960,943 -2.00(-1.08%)
Oct 02, 2020 184.36 189.30 183.30 185.60 1,329,000 +0.99(+0.54%)
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.