Constellation Brands (NY: STZ )

251.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 229.04 229.34 227.03 228.70 894,457 -1.22(-0.53%)
Apr 29, 2021 226.97 230.74 226.06 229.92 842,161 +3.52(+1.56%)
Apr 28, 2021 227.07 227.56 225.71 226.40 726,753 -0.43(-0.19%)
Apr 27, 2021 227.93 228.04 226.09 226.82 733,025 -0.15(-0.07%)
Apr 26, 2021 228.39 229.36 226.47 226.97 683,045 -1.97(-0.86%)
Apr 23, 2021 229.94 231.16 228.00 228.94 680,826 +2.14(+0.94%)
Apr 22, 2021 228.72 229.25 225.72 226.80 861,516 -2.66(-1.16%)
Apr 21, 2021 227.18 231.67 227.18 229.47 773,325 +2.68(+1.18%)
Apr 20, 2021 225.94 228.77 224.87 226.78 996,018 +0.68(+0.30%)
Apr 19, 2021 227.95 228.40 225.13 226.11 817,125 -1.20(-0.53%)
Apr 16, 2021 224.31 228.18 223.15 227.31 1,355,242 +4.05(+1.82%)
Apr 15, 2021 218.88 223.59 217.94 223.25 1,371,571 +5.50(+2.53%)
Apr 14, 2021 215.18 218.11 215.18 217.75 958,250 +2.14(+0.99%)
Apr 13, 2021 214.64 217.65 214.03 215.61 1,015,027 +0.25(+0.12%)
Apr 12, 2021 213.85 216.37 212.99 215.37 1,226,872 +2.06(+0.96%)
Apr 09, 2021 213.85 214.42 208.05 213.31 3,145,313 -0.06(-0.03%)
Apr 08, 2021 213.68 215.79 210.29 213.37 4,611,861 -10.21(-4.57%)
Apr 07, 2021 224.81 224.98 222.39 223.58 1,416,051 -1.29(-0.58%)
Apr 06, 2021 220.07 225.43 219.80 224.87 1,225,898 +5.73(+2.61%)
Apr 05, 2021 220.23 221.73 218.81 219.14 989,041 +0.63(+0.29%)
Apr 01, 2021 217.00 219.03 215.51 218.51 1,262,244 +1.54(+0.71%)
Mar 31, 2021 220.73 221.72 216.75 216.97 1,329,897 -5.66(-2.54%)
Mar 30, 2021 224.69 225.00 221.07 222.64 825,291 -1.93(-0.86%)
Mar 29, 2021 222.38 225.48 221.44 224.57 801,382 +0.64(+0.28%)
Mar 26, 2021 221.53 224.03 218.63 223.93 883,213 +3.95(+1.80%)
Mar 25, 2021 218.31 220.64 214.78 219.98 677,448 +1.41(+0.64%)
Mar 24, 2021 217.30 219.64 217.08 218.57 812,716 +0.57(+0.26%)
Mar 23, 2021 218.48 219.78 216.78 218.00 898,464 -1.56(-0.71%)
Mar 22, 2021 222.20 222.92 219.14 219.56 766,058 -3.79(-1.70%)
Mar 19, 2021 221.09 225.10 220.09 223.35 1,507,295 +3.45(+1.57%)
Mar 18, 2021 221.65 225.23 219.82 219.90 1,078,881 -1.85(-0.83%)
Mar 17, 2021 221.25 223.46 219.12 221.74 848,205 +2.27(+1.03%)
Mar 16, 2021 219.24 221.65 218.92 219.48 695,040 +0.73(+0.33%)
Mar 15, 2021 218.79 220.10 217.12 218.74 610,554 +0.45(+0.21%)
Mar 12, 2021 218.82 220.50 217.31 218.30 733,472 +0.74(+0.34%)
Mar 11, 2021 216.09 218.66 215.33 217.55 888,747 +1.47(+0.68%)
Mar 10, 2021 216.52 218.81 214.80 216.08 1,058,809 -0.04(-0.02%)
Mar 09, 2021 211.62 218.35 211.05 216.12 1,631,601 +6.16(+2.93%)
Mar 08, 2021 208.38 212.13 207.15 209.96 1,094,660 +3.45(+1.67%)
Mar 05, 2021 202.64 207.21 198.63 206.51 989,977 +5.58(+2.78%)
Mar 04, 2021 205.04 206.78 198.50 200.94 1,350,093 -4.67(-2.27%)
Mar 03, 2021 206.86 208.44 205.58 205.61 740,322 -1.99(-0.96%)
Mar 02, 2021 207.16 208.98 207.12 207.60 1,017,035 +0.38(+0.18%)
Mar 01, 2021 206.54 209.33 206.28 207.22 937,215 +3.44(+1.69%)
Feb 26, 2021 208.07 208.92 203.71 203.78 1,434,999 -3.61(-1.74%)
Feb 25, 2021 211.97 213.41 206.88 207.39 955,087 -5.71(-2.68%)
Feb 24, 2021 210.76 213.63 209.63 213.10 679,868 +1.47(+0.70%)
Feb 23, 2021 212.01 213.60 209.55 211.62 765,738 -0.10(-0.05%)
Feb 22, 2021 210.63 213.99 210.62 211.73 787,594 -0.69(-0.32%)
Feb 19, 2021 214.99 217.13 212.22 212.41 1,234,818 -2.83(-1.31%)
Feb 18, 2021 215.56 218.47 214.20 215.24 1,017,422 -2.17(-1.00%)
Feb 17, 2021 219.77 219.77 214.64 217.41 1,222,070 -3.37(-1.53%)
Feb 16, 2021 228.86 230.89 219.06 220.78 2,083,185 -8.82(-3.84%)
Feb 12, 2021 225.07 230.41 224.07 229.60 1,367,431 +4.64(+2.06%)
Feb 11, 2021 228.60 229.74 221.84 224.96 1,649,943 -3.76(-1.64%)
Feb 10, 2021 226.51 229.81 224.79 228.72 2,165,233 +6.22(+2.80%)
Feb 09, 2021 222.68 224.19 220.58 222.49 1,462,527 +4.92(+2.26%)
Feb 08, 2021 215.59 217.60 212.87 217.57 855,575 +1.38(+0.64%)
Feb 05, 2021 213.51 216.33 212.97 216.19 1,056,819 +4.19(+1.98%)
Feb 04, 2021 205.84 212.12 205.01 212.00 1,527,933 +6.84(+3.33%)
Feb 03, 2021 207.58 208.95 204.15 205.16 1,420,593 -1.36(-0.66%)
Feb 02, 2021 206.75 208.46 205.01 206.52 1,268,549 +2.53(+1.24%)
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.