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 (%)
Jul 30, 2021 214.15 215.71 213.11 214.17 780,340 -0.22(-0.10%)
Jul 29, 2021 217.41 217.57 214.08 214.39 982,888 -1.77(-0.82%)
Jul 28, 2021 215.37 216.88 215.37 216.15 766,191 +0.06(+0.03%)
Jul 27, 2021 214.30 216.23 212.62 216.10 1,232,027 +1.47(+0.68%)
Jul 26, 2021 214.14 215.50 212.70 214.63 957,346 +0.23(+0.11%)
Jul 23, 2021 212.79 215.12 211.93 214.40 883,009 +0.71(+0.33%)
Jul 22, 2021 215.75 215.75 212.42 213.69 611,633 -1.92(-0.89%)
Jul 21, 2021 216.00 217.81 215.06 215.61 667,190 +0.65(+0.30%)
Jul 20, 2021 212.46 216.49 212.18 214.96 956,909 +3.01(+1.42%)
Jul 19, 2021 210.93 212.87 209.81 211.95 1,139,605 -1.90(-0.89%)
Jul 16, 2021 216.32 216.33 213.43 213.85 590,616 -0.91(-0.42%)
Jul 15, 2021 215.00 215.11 213.04 214.76 661,774 -0.78(-0.36%)
Jul 14, 2021 215.68 216.48 214.38 215.54 608,351 +0.32(+0.15%)
Jul 13, 2021 216.71 218.35 215.03 215.23 884,961 -0.97(-0.45%)
Jul 12, 2021 216.08 216.64 215.16 216.19 705,858 -1.17(-0.54%)
Jul 09, 2021 218.14 219.37 216.32 217.37 866,619 +0.65(+0.30%)
Jul 08, 2021 214.87 218.23 214.16 216.72 908,136 -0.07(-0.03%)
Jul 07, 2021 218.62 219.12 215.97 216.78 1,130,516 -2.27(-1.04%)
Jul 06, 2021 219.69 219.96 216.83 219.06 1,056,584 -1.87(-0.85%)
Jul 02, 2021 221.28 223.56 220.82 220.93 974,824 -0.58(-0.26%)
Jul 01, 2021 223.41 226.09 221.31 221.51 1,200,621 -1.78(-0.80%)
Jun 30, 2021 224.82 227.82 223.22 223.28 2,264,611 +2.78(+1.26%)
Jun 29, 2021 220.14 222.44 219.87 220.51 1,357,456 +1.52(+0.69%)
Jun 28, 2021 218.98 219.88 218.08 218.99 995,848 +0.75(+0.35%)
Jun 25, 2021 215.69 218.57 215.53 218.24 930,298 +2.48(+1.15%)
Jun 24, 2021 215.06 217.42 214.79 215.75 1,061,017 +1.67(+0.78%)
Jun 23, 2021 213.45 215.09 211.93 214.08 1,130,015 -0.43(-0.20%)
Jun 22, 2021 215.78 216.44 214.41 214.51 948,192 -1.18(-0.55%)
Jun 21, 2021 211.89 216.14 210.95 215.69 1,241,707 +4.48(+2.12%)
Jun 18, 2021 216.02 216.88 210.93 211.22 2,066,899 -8.11(-3.70%)
Jun 17, 2021 222.92 222.92 219.08 219.32 1,183,581 -4.04(-1.81%)
Jun 16, 2021 225.00 225.45 222.16 223.36 736,399 -2.01(-0.89%)
Jun 15, 2021 226.67 227.00 224.82 225.38 540,029 -0.28(-0.12%)
Jun 14, 2021 226.43 226.58 224.92 225.65 749,708 -1.45(-0.64%)
Jun 11, 2021 227.20 227.40 225.84 227.10 486,442 +0.69(+0.30%)
Jun 10, 2021 226.30 227.37 225.78 226.42 566,942 +0.48(+0.21%)
Jun 09, 2021 226.88 227.72 225.92 225.94 600,763 -1.62(-0.71%)
Jun 08, 2021 229.12 229.21 226.67 227.56 762,561 -0.68(-0.30%)
Jun 07, 2021 227.56 228.26 226.15 228.24 844,763 -0.16(-0.07%)
Jun 04, 2021 229.42 229.69 227.74 228.40 450,699 +0.57(+0.25%)
Jun 03, 2021 226.50 228.31 225.55 227.83 907,413 -0.63(-0.28%)
Jun 02, 2021 227.25 229.14 226.32 228.46 753,077 +1.87(+0.83%)
Jun 01, 2021 231.41 231.48 226.05 226.59 1,306,179 -2.26(-0.99%)
May 28, 2021 226.70 229.88 226.51 228.85 843,634 +2.61(+1.15%)
May 27, 2021 227.44 229.12 226.21 226.24 861,710 -0.19(-0.08%)
May 26, 2021 227.15 227.87 225.90 226.44 1,127,844 -0.72(-0.32%)
May 25, 2021 229.12 229.16 227.00 227.15 1,119,802 +1.39(+0.62%)
May 24, 2021 227.96 228.16 225.49 225.76 853,242 -0.76(-0.34%)
May 21, 2021 226.26 228.10 225.82 226.52 685,298 +1.13(+0.50%)
May 20, 2021 222.24 226.25 222.01 225.40 1,108,259 +3.55(+1.60%)
May 19, 2021 221.73 222.58 220.08 221.84 1,189,345 -1.65(-0.74%)
May 18, 2021 226.22 226.22 223.49 223.50 1,043,496 -1.68(-0.75%)
May 17, 2021 223.91 227.09 223.72 225.18 2,025,990 +1.37(+0.61%)
May 14, 2021 221.74 224.81 221.30 223.81 2,685,659 +3.28(+1.49%)
May 13, 2021 218.85 222.34 218.31 220.53 1,924,881 +1.19(+0.54%)
May 12, 2021 221.43 223.40 219.16 219.33 1,727,295 -4.09(-1.83%)
May 11, 2021 226.34 226.48 222.81 223.43 1,563,686 -4.92(-2.15%)
May 10, 2021 231.01 231.05 228.28 228.34 1,008,750 -1.65(-0.72%)
May 07, 2021 229.71 231.50 228.99 230.00 662,489 -0.67(-0.29%)
May 06, 2021 229.81 230.73 226.95 230.66 770,614 +1.83(+0.80%)
May 05, 2021 229.51 231.37 228.59 228.83 679,274 -0.29(-0.13%)
May 04, 2021 231.30 231.67 228.64 229.12 901,423 -2.88(-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.