Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Constellation Brands (NY: STZ )

254.13 +1.19 (+0.47%)
Streaming Delayed Price Updated: 11:37 AM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 230.01 230.30 227.99 229.66 890,695 -1.22(-0.53%)
Apr 29, 2021 227.93 231.72 227.02 230.89 838,618 +3.54(+1.56%)
Apr 28, 2021 228.03 228.52 226.66 227.35 723,696 -0.43(-0.19%)
Apr 27, 2021 228.89 229.00 227.04 227.78 729,941 -0.15(-0.07%)
Apr 26, 2021 229.36 230.33 227.43 227.93 680,172 -1.98(-0.86%)
Apr 23, 2021 230.92 232.14 228.97 229.91 677,962 +2.15(+0.94%)
Apr 22, 2021 229.68 230.22 226.67 227.76 857,892 -2.68(-1.16%)
Apr 21, 2021 228.13 232.65 228.13 230.44 770,072 +2.69(+1.18%)
Apr 20, 2021 226.89 229.74 225.82 227.74 991,828 +0.68(+0.30%)
Apr 19, 2021 228.91 229.37 226.08 227.06 813,688 -1.21(-0.53%)
Apr 16, 2021 225.26 229.15 224.09 228.27 1,349,541 +4.07(+1.82%)
Apr 15, 2021 219.80 224.53 218.85 224.20 1,365,802 +5.52(+2.53%)
Apr 14, 2021 216.09 219.03 216.09 218.67 954,219 +2.15(+0.99%)
Apr 13, 2021 215.55 218.57 214.94 216.52 1,010,757 +0.25(+0.11%)
Apr 12, 2021 214.76 217.29 213.89 216.28 1,221,711 +2.06(+0.96%)
Apr 09, 2021 214.76 215.33 208.93 214.21 3,132,082 -0.06(-0.03%)
Apr 08, 2021 214.58 216.71 211.18 214.27 4,592,461 -10.25(-4.57%)
Apr 07, 2021 225.75 225.93 223.33 224.52 1,410,095 -1.30(-0.58%)
Apr 06, 2021 221.00 226.39 220.73 225.82 1,220,741 +5.75(+2.61%)
Apr 05, 2021 221.16 222.67 219.73 220.07 984,881 +0.63(+0.29%)
Apr 01, 2021 217.92 219.95 216.42 219.44 1,256,934 +1.55(+0.71%)
Mar 31, 2021 221.66 222.65 217.66 217.89 1,324,303 -5.69(-2.54%)
Mar 30, 2021 225.64 225.96 222.00 223.58 821,820 -1.94(-0.86%)
Mar 29, 2021 223.32 226.43 222.37 225.52 798,011 +0.64(+0.28%)
Mar 26, 2021 222.47 224.97 219.55 224.88 879,498 +3.97(+1.80%)
Mar 25, 2021 219.23 221.57 215.68 220.91 674,598 +1.41(+0.64%)
Mar 24, 2021 218.22 220.57 218.00 219.50 809,297 +0.57(+0.26%)
Mar 23, 2021 219.40 220.71 217.70 218.92 894,684 -1.57(-0.71%)
Mar 22, 2021 223.14 223.86 220.07 220.49 762,835 -3.80(-1.70%)
Mar 19, 2021 222.03 226.05 221.03 224.29 1,500,955 +3.47(+1.57%)
Mar 18, 2021 222.58 226.19 220.75 220.82 1,074,343 -1.85(-0.83%)
Mar 17, 2021 222.18 224.41 220.04 222.68 844,637 +2.28(+1.03%)
Mar 16, 2021 220.16 222.58 219.85 220.40 692,116 +0.73(+0.33%)
Mar 15, 2021 219.72 221.03 218.03 219.67 607,986 +0.45(+0.21%)
Mar 12, 2021 219.74 221.43 218.22 219.22 730,386 +0.74(+0.34%)
Mar 11, 2021 217.00 219.58 216.24 218.47 885,008 +1.48(+0.68%)
Mar 10, 2021 217.43 219.73 215.71 216.99 1,054,355 -0.04(-0.02%)
Mar 09, 2021 212.51 219.28 211.95 217.03 1,624,737 +6.18(+2.93%)
Mar 08, 2021 209.26 213.03 208.03 210.85 1,090,056 +3.46(+1.67%)
Mar 05, 2021 203.50 208.09 199.47 207.39 985,812 +5.60(+2.78%)
Mar 04, 2021 205.91 207.66 199.34 201.79 1,344,413 -4.69(-2.27%)
Mar 03, 2021 207.73 209.32 206.45 206.48 737,208 -2.00(-0.96%)
Mar 02, 2021 208.04 209.86 208.00 208.48 1,012,757 +0.38(+0.18%)
Mar 01, 2021 207.42 210.22 207.15 208.09 933,273 +3.45(+1.69%)
Feb 26, 2021 208.94 209.81 204.57 204.65 1,428,962 -3.62(-1.74%)
Feb 25, 2021 212.86 214.31 207.75 208.27 951,070 -5.73(-2.68%)
Feb 24, 2021 211.65 214.54 210.51 214.00 677,008 +1.48(+0.70%)
Feb 23, 2021 212.91 214.51 210.44 212.52 762,517 -0.10(-0.05%)
Feb 22, 2021 211.52 214.89 211.51 212.62 784,281 -0.69(-0.32%)
Feb 19, 2021 215.89 218.05 213.11 213.31 1,229,623 -2.84(-1.31%)
Feb 18, 2021 216.47 219.39 215.11 216.15 1,013,142 -2.18(-1.00%)
Feb 17, 2021 220.70 220.70 215.55 218.33 1,216,929 -3.38(-1.53%)
Feb 16, 2021 229.83 231.86 219.98 221.71 2,074,422 -8.86(-3.84%)
Feb 12, 2021 226.02 231.38 225.02 230.57 1,361,679 +4.66(+2.06%)
Feb 11, 2021 229.57 230.72 222.77 225.91 1,643,002 -3.78(-1.64%)
Feb 10, 2021 227.47 230.78 225.74 229.68 2,156,125 +6.25(+2.80%)
Feb 09, 2021 223.62 225.13 221.51 223.43 1,456,375 +4.94(+2.26%)
Feb 08, 2021 216.50 218.52 213.77 218.49 851,976 +1.39(+0.64%)
Feb 05, 2021 214.41 217.24 213.87 217.11 1,052,373 +4.21(+1.98%)
Feb 04, 2021 206.71 213.01 205.88 212.90 1,521,505 +6.87(+3.33%)
Feb 03, 2021 208.46 209.83 205.01 206.03 1,414,618 -1.36(-0.66%)
Feb 02, 2021 207.62 209.34 205.88 207.39 1,263,213 +2.54(+1.24%)
Feb 01, 2021 203.04 206.08 201.20 204.85 1,323,221 +3.93(+1.96%)
Jan 29, 2021 206.25 206.25 200.78 200.91 1,200,612 -5.64(-2.73%)
Jan 28, 2021 203.68 208.09 200.75 206.55 1,467,859 +3.36(+1.66%)
Jan 27, 2021 206.16 207.52 201.84 203.19 1,906,028 -6.22(-2.97%)
Jan 26, 2021 212.27 212.64 209.04 209.41 1,035,333 -2.21(-1.04%)
Jan 25, 2021 214.82 216.22 209.65 211.62 1,646,257 -4.51(-2.09%)
Jan 22, 2021 215.60 217.82 215.03 216.13 795,054 -1.70(-0.78%)
Jan 21, 2021 216.20 218.03 215.12 217.83 991,044 +1.12(+0.52%)
Jan 20, 2021 213.36 217.73 213.27 216.71 1,180,587 +4.38(+2.06%)
Jan 19, 2021 210.75 213.81 208.76 212.32 1,264,869 +2.78(+1.33%)
Jan 15, 2021 212.40 212.40 209.20 209.54 1,122,083 -3.72(-1.75%)
Jan 14, 2021 213.84 215.78 212.08 213.27 1,165,219 -0.64(-0.30%)
Jan 13, 2021 216.22 217.77 213.51 213.91 1,618,883 -3.35(-1.54%)
Jan 12, 2021 216.22 220.03 215.28 217.26 1,762,762 +1.15(+0.53%)
Jan 11, 2021 217.78 220.00 214.55 216.11 1,154,555 -3.17(-1.45%)
Jan 08, 2021 219.21 221.43 214.56 219.28 1,674,831 +1.28(+0.59%)
Jan 07, 2021 221.94 229.33 216.52 218.00 2,652,251 +4.91(+2.30%)
Jan 06, 2021 208.82 215.57 208.60 213.10 1,953,685 +6.50(+3.15%)
Jan 05, 2021 206.06 207.46 205.39 206.59 1,606,524 +0.14(+0.07%)
Jan 04, 2021 209.55 209.81 202.68 206.45 1,262,558 -2.20(-1.05%)
Dec 31, 2020 208.65 208.65 208.65 450,933 +0.80(+0.38%)
Dec 30, 2020 207.13 209.34 206.71 207.85 450,933 +0.73(+0.35%)
Dec 29, 2020 209.50 209.55 206.77 207.12 719,745 -1.14(-0.55%)
Dec 28, 2020 207.10 209.34 205.50 208.26 788,477 +2.70(+1.31%)
Dec 24, 2020 204.31 205.84 203.71 205.56 280,205 +0.31(+0.15%)
Dec 23, 2020 204.09 206.22 202.78 205.25 644,690 +2.41(+1.19%)
Dec 22, 2020 204.86 205.25 201.93 202.84 924,919 -1.44(-0.70%)
Dec 21, 2020 203.68 205.36 202.66 204.28 893,275 -4.02(-1.93%)
Dec 18, 2020 208.29 209.13 204.57 208.30 1,823,386 +0.84(+0.40%)
Dec 17, 2020 205.15 208.50 205.15 207.46 1,092,096 +2.85(+1.39%)
Dec 16, 2020 202.43 206.27 202.43 204.61 909,477 +2.44(+1.21%)
Dec 15, 2020 197.97 204.61 197.89 202.17 1,905,224 +5.00(+2.54%)
Dec 14, 2020 197.69 198.94 196.26 197.17 1,446,612 +1.63(+0.83%)
Dec 11, 2020 196.22 197.74 194.75 195.54 1,378,143 -1.91(-0.96%)
Dec 10, 2020 198.25 200.21 196.95 197.45 1,107,529 -1.99(-1.00%)
Dec 09, 2020 202.17 202.50 198.66 199.44 847,158 -3.46(-1.70%)
Dec 08, 2020 202.35 204.45 201.60 202.90 800,521 +0.92(+0.46%)
Dec 07, 2020 203.86 203.94 201.47 201.97 1,043,302 -1.67(-0.82%)
Dec 04, 2020 200.13 203.64 199.71 203.64 1,292,894 +3.82(+1.91%)
Dec 03, 2020 196.13 201.59 195.26 199.82 1,402,327 +4.56(+2.34%)
Dec 02, 2020 195.26 196.42 193.07 195.26 786,404 -0.71(-0.36%)
Dec 01, 2020 198.46 200.50 195.26 195.97 1,091,864 -0.09(-0.05%)
Nov 30, 2020 193.87 196.16 192.92 196.06 1,159,459 +0.98(+0.50%)
Nov 27, 2020 194.93 195.80 193.76 195.08 560,621 +0.10(+0.05%)
Nov 25, 2020 197.36 197.53 194.36 194.98 1,201,242 -2.95(-1.49%)
Nov 24, 2020 193.69 198.74 193.21 197.93 1,066,334 +5.92(+3.09%)
Nov 23, 2020 191.53 193.76 190.85 192.01 688,893 +0.96(+0.50%)
Nov 20, 2020 193.81 194.57 190.63 191.05 598,101 -3.47(-1.78%)
Nov 19, 2020 192.77 194.64 191.79 194.51 796,948 +0.44(+0.23%)
Nov 18, 2020 195.35 197.79 193.46 194.07 847,560 -1.24(-0.63%)
Nov 17, 2020 194.31 196.15 191.65 195.31 992,042 -1.00(-0.51%)
Nov 16, 2020 196.17 198.03 193.68 196.31 984,360 +3.90(+2.02%)
Nov 13, 2020 186.72 192.87 186.22 192.42 965,655 +6.77(+3.65%)
Nov 12, 2020 184.31 188.13 183.07 185.65 906,046 +0.35(+0.19%)
Nov 11, 2020 192.84 192.97 184.86 185.29 1,827,833 -5.74(-3.01%)
Nov 10, 2020 193.25 193.98 189.01 191.04 2,065,658 -0.18(-0.09%)
Nov 09, 2020 187.51 197.04 184.30 191.22 2,513,375 +14.26(+8.06%)
Nov 06, 2020 174.40 178.09 173.49 176.96 930,380 +2.19(+1.25%)
Nov 05, 2020 174.39 175.95 173.77 174.77 1,028,191 +3.22(+1.88%)
Nov 04, 2020 175.83 176.78 171.44 171.55 1,191,686 -3.78(-2.16%)
Nov 03, 2020 170.75 176.19 170.75 175.33 1,775,611 +8.01(+4.79%)
Nov 02, 2020 159.88 167.86 158.27 167.32 1,791,421 +10.59(+6.75%)
Oct 30, 2020 156.31 156.74 152.37 156.73 1,633,101 -0.59(-0.37%)
Oct 29, 2020 156.25 158.50 155.26 157.32 1,257,158 +0.80(+0.51%)
Oct 28, 2020 160.88 161.02 156.42 156.52 1,927,576 -6.78(-4.15%)
Oct 27, 2020 165.56 168.18 163.28 163.31 889,460 -2.66(-1.61%)
Oct 26, 2020 169.05 169.17 164.88 165.97 1,364,691 -4.26(-2.50%)
Oct 23, 2020 170.74 171.21 167.85 170.23 1,168,398 +1.01(+0.59%)
Oct 22, 2020 169.86 170.68 168.56 169.22 1,091,355 -1.18(-0.69%)
Oct 21, 2020 170.74 172.16 169.97 170.40 652,872 -0.65(-0.38%)
Oct 20, 2020 173.11 174.02 171.03 171.05 651,338 -0.29(-0.17%)
Oct 19, 2020 172.64 174.09 170.08 171.35 1,020,322 -0.80(-0.46%)
Oct 16, 2020 172.92 174.67 171.93 172.15 872,371 -0.07(-0.04%)
Oct 15, 2020 171.21 173.46 171.21 172.21 834,389 -1.48(-0.85%)
Oct 14, 2020 174.78 176.79 173.63 173.69 736,045 -4.19(-2.36%)
Oct 13, 2020 176.33 178.48 175.95 177.88 701,946 +0.49(+0.28%)
Oct 12, 2020 177.63 179.81 176.76 177.39 676,905 +0.34(+0.19%)
Oct 09, 2020 176.66 177.80 175.33 177.05 912,748 +1.42(+0.81%)
Oct 08, 2020 172.24 175.70 171.41 175.63 1,154,754 +3.48(+2.02%)
Oct 07, 2020 172.66 174.52 171.80 172.15 894,615 +0.85(+0.50%)
Oct 06, 2020 174.06 175.36 171.03 171.29 896,766 -2.86(-1.64%)
Oct 05, 2020 175.86 176.47 173.42 174.16 1,013,050 -1.90(-1.08%)
Oct 02, 2020 174.88 179.56 173.87 176.05 1,401,066 +0.94(+0.54%)
Oct 01, 2020 181.18 181.18 173.98 175.11 2,000,850 -4.65(-2.59%)
Sep 30, 2020 178.30 180.77 177.91 179.76 1,377,472 +1.89(+1.06%)
Sep 29, 2020 177.15 180.38 176.46 177.88 1,045,681 +1.96(+1.12%)
Sep 28, 2020 175.19 176.48 174.42 175.91 1,663,832 +3.44(+2.00%)
Sep 25, 2020 171.75 172.87 170.85 172.47 1,966,341 -0.05(-0.03%)
Sep 24, 2020 175.93 176.42 170.54 172.51 1,330,965 -4.46(-2.52%)
Sep 23, 2020 178.56 180.68 176.89 176.97 947,849 -1.83(-1.02%)
Sep 22, 2020 175.57 179.56 175.55 178.80 645,079 +3.26(+1.86%)
Sep 21, 2020 175.91 175.96 171.28 175.54 1,169,878 -2.61(-1.46%)
Sep 18, 2020 181.34 183.13 175.54 178.15 1,712,273 -4.17(-2.29%)
Sep 17, 2020 182.43 184.90 180.93 182.32 807,020 -0.94(-0.51%)
Sep 16, 2020 186.87 187.09 182.91 183.26 1,087,357 -3.22(-1.72%)
Sep 15, 2020 186.60 187.79 185.21 186.48 1,098,461 +1.21(+0.66%)
Sep 14, 2020 180.10 186.36 179.51 185.26 1,547,261 +6.17(+3.44%)
Sep 11, 2020 179.08 180.50 176.87 179.10 909,902 +0.08(+0.04%)
Sep 10, 2020 179.97 181.28 178.41 179.02 932,847 -1.14(-0.63%)
Sep 09, 2020 179.76 181.51 176.23 180.16 1,522,162 +2.06(+1.16%)
Sep 08, 2020 180.32 181.07 175.94 178.10 1,036,288 -3.57(-1.96%)
Sep 04, 2020 181.23 182.58 177.90 181.67 1,099,768 +0.89(+0.49%)
Sep 03, 2020 179.70 181.52 178.16 180.78 1,702,338 +2.44(+1.37%)
Sep 02, 2020 177.36 179.72 176.40 178.34 1,366,842 +1.96(+1.11%)
Sep 01, 2020 174.44 176.52 173.95 176.38 1,025,829 +1.38(+0.79%)
Aug 31, 2020 175.92 176.27 173.90 174.99 773,180 -0.84(-0.48%)
Aug 28, 2020 173.27 176.20 171.87 175.84 817,235 +2.58(+1.49%)
Aug 27, 2020 172.64 174.48 172.30 173.25 772,798 +1.22(+0.71%)
Aug 26, 2020 170.69 172.41 169.90 172.03 789,368 +1.12(+0.65%)
Aug 25, 2020 171.94 172.22 169.98 170.91 741,816 -1.24(-0.72%)
Aug 24, 2020 169.56 172.16 168.73 172.16 733,375 +2.09(+1.23%)
Aug 21, 2020 169.79 170.32 168.03 170.07 966,303 +0.90(+0.53%)
Aug 20, 2020 169.13 170.39 168.61 169.17 922,673 -1.57(-0.92%)
Aug 19, 2020 169.03 171.12 168.65 170.74 1,024,416 +1.73(+1.02%)
Aug 18, 2020 165.11 169.43 164.79 169.01 1,597,897 +4.26(+2.59%)
Aug 17, 2020 167.29 168.04 164.47 164.76 878,695 -2.22(-1.33%)
Aug 14, 2020 167.05 168.92 166.73 166.98 605,125 -0.56(-0.33%)
Aug 13, 2020 165.46 168.03 165.16 167.53 619,108 +1.06(+0.64%)
Aug 12, 2020 165.41 167.99 164.95 166.47 1,249,580 +2.50(+1.52%)
Aug 11, 2020 164.83 165.53 163.05 163.98 976,777 +1.35(+0.83%)
Aug 10, 2020 162.88 164.04 162.15 162.63 798,470 -0.07(-0.04%)
Aug 07, 2020 160.92 163.40 160.60 162.70 1,541,876 +1.12(+0.69%)
Aug 06, 2020 161.51 163.39 160.79 161.58 1,510,180 -2.21(-1.35%)
Aug 05, 2020 162.55 163.93 162.55 163.79 784,330 +1.64(+1.01%)
Aug 04, 2020 163.39 164.79 162.04 162.15 1,279,628 -1.51(-0.92%)
Aug 03, 2020 168.30 168.30 163.14 163.66 1,306,887 -4.64(-2.76%)
Jul 31, 2020 170.28 170.86 165.97 168.30 1,160,272 -2.48(-1.45%)
Jul 30, 2020 170.20 171.77 168.88 170.78 659,190 -0.74(-0.43%)
Jul 29, 2020 170.52 172.17 169.53 171.52 588,798 +1.97(+1.16%)
Jul 28, 2020 168.67 171.99 168.26 169.54 1,018,435 +0.59(+0.35%)
Jul 27, 2020 169.34 169.88 167.41 168.95 938,798 -0.91(-0.53%)
Jul 24, 2020 169.24 170.21 167.84 169.86 851,197 +0.80(+0.47%)
Jul 23, 2020 170.36 172.76 168.85 169.05 1,627,129 -0.46(-0.27%)
Jul 22, 2020 170.38 170.94 168.89 169.52 1,071,094 -1.21(-0.71%)
Jul 21, 2020 168.64 173.84 168.50 170.72 1,297,426 +2.99(+1.79%)
Jul 20, 2020 169.67 170.30 165.65 167.73 1,292,956 -2.84(-1.67%)
Jul 17, 2020 172.16 172.95 170.37 170.57 1,157,836 -0.59(-0.35%)
Jul 16, 2020 171.78 173.52 170.57 171.17 1,222,824 -1.31(-0.76%)
Jul 15, 2020 170.99 172.51 169.71 172.48 1,445,830 +3.26(+1.93%)
Jul 14, 2020 169.05 169.90 166.45 169.22 1,628,670 -0.48(-0.28%)
Jul 13, 2020 175.19 175.41 169.28 169.71 1,203,028 -4.95(-2.83%)
Jul 10, 2020 172.76 174.71 171.99 174.65 600,889 +2.40(+1.39%)
Jul 09, 2020 174.00 175.19 171.61 172.25 1,272,795 -1.03(-0.59%)
Jul 08, 2020 173.10 173.88 171.23 173.28 847,351 +0.96(+0.56%)
Jul 07, 2020 173.95 176.22 172.14 172.32 958,263 -3.81(-2.16%)
Jul 06, 2020 177.67 178.86 174.92 176.13 1,063,941 +0.65(+0.37%)
Jul 02, 2020 178.67 180.14 175.09 175.48 2,006,493 -0.07(-0.04%)
Jul 01, 2020 172.76 179.37 171.93 175.55 3,668,658 +10.32(+6.25%)
Jun 30, 2020 165.08 165.38 162.76 165.23 1,197,242 +0.74(+0.45%)
Jun 29, 2020 160.55 164.79 159.04 164.49 1,228,779 +4.89(+3.07%)
Jun 26, 2020 164.42 164.42 157.27 159.60 1,760,737 -4.10(-2.50%)
Jun 25, 2020 162.20 164.34 159.36 163.70 1,199,177 +1.58(+0.97%)
Jun 24, 2020 168.72 169.75 161.88 162.12 1,502,121 -8.31(-4.88%)
Jun 23, 2020 171.15 172.01 169.38 170.43 907,555 +0.71(+0.42%)
Jun 22, 2020 170.41 171.88 168.22 169.72 1,042,175 -1.61(-0.94%)
Jun 19, 2020 177.22 178.85 171.15 171.33 2,790,031 -2.68(-1.54%)
Jun 18, 2020 168.63 174.26 167.97 174.01 1,302,365 +5.23(+3.10%)
Jun 17, 2020 168.78 170.43 167.57 168.78 1,035,783 +1.18(+0.70%)
Jun 16, 2020 169.32 170.24 164.05 167.60 1,351,377 +3.56(+2.17%)
Jun 15, 2020 157.28 165.23 155.12 164.04 1,199,455 +3.22(+2.00%)
Jun 12, 2020 163.33 164.17 157.97 160.82 983,869 +1.52(+0.95%)
Jun 11, 2020 164.20 165.81 158.50 159.30 1,589,027 -10.98(-6.45%)
Jun 10, 2020 173.39 173.39 169.32 170.28 1,375,862 -2.93(-1.69%)
Jun 09, 2020 172.49 173.60 170.06 173.21 1,202,156 -2.39(-1.36%)
Jun 08, 2020 173.33 175.98 172.84 175.60 1,016,628 +4.26(+2.49%)
Jun 05, 2020 169.12 173.08 167.72 171.34 1,856,668 +5.37(+3.24%)
Jun 04, 2020 164.98 166.47 163.73 165.97 2,010,542 +0.86(+0.52%)
Jun 03, 2020 163.83 166.38 163.17 165.11 1,272,311 +1.50(+0.92%)
Jun 02, 2020 164.60 165.50 161.85 163.60 1,226,726 -0.02(-0.01%)
Jun 01, 2020 162.82 166.49 161.76 163.62 1,483,643 +0.52(+0.32%)
May 29, 2020 163.11 166.44 161.06 163.10 1,767,302 -2.59(-1.56%)
May 28, 2020 170.00 170.00 165.49 165.69 871,397 -3.72(-2.20%)
May 27, 2020 169.28 169.46 161.84 169.41 1,512,408 +2.81(+1.68%)
May 26, 2020 165.37 169.13 165.23 166.61 1,594,072 +3.87(+2.38%)
May 22, 2020 161.38 163.22 158.82 162.74 1,113,153 +1.24(+0.77%)
May 21, 2020 162.24 162.92 158.94 161.50 1,028,955 -1.39(-0.85%)
May 20, 2020 161.87 163.97 159.95 162.89 1,191,738 +3.37(+2.11%)
May 19, 2020 158.31 163.07 156.26 159.51 1,158,637 +0.37(+0.23%)
May 18, 2020 152.85 160.06 152.85 159.15 1,957,271 +9.46(+6.32%)
May 15, 2020 148.49 151.19 147.23 149.68 1,177,848 +0.50(+0.34%)
May 14, 2020 144.28 149.48 143.11 149.18 1,457,927 +2.49(+1.70%)
May 13, 2020 152.05 152.05 144.59 146.69 1,767,463 -4.91(-3.24%)
May 12, 2020 156.01 156.18 151.55 151.60 971,263 -2.62(-1.70%)
May 11, 2020 153.96 157.09 153.11 154.23 1,336,832 -2.61(-1.66%)
May 08, 2020 151.87 157.58 150.68 156.83 1,195,531 +1.22(+0.78%)
May 07, 2020 158.41 158.66 154.57 155.61 910,788 -0.67(-0.43%)
May 06, 2020 154.99 157.68 154.07 156.28 986,781 +2.33(+1.52%)
May 05, 2020 154.89 156.41 153.36 153.95 1,116,997 -0.70(-0.45%)
May 04, 2020 150.72 155.09 149.62 154.65 965,418 +2.77(+1.82%)
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.