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 (%)
Dec 31, 2021 241.39 243.95 241.34 243.24 750,154 +1.53(+0.63%)
Dec 30, 2021 241.59 242.78 241.26 241.71 431,433 -0.38(-0.16%)
Dec 29, 2021 241.06 242.54 239.81 242.09 640,910 +0.77(+0.32%)
Dec 28, 2021 239.07 241.91 238.82 241.32 550,420 +2.12(+0.89%)
Dec 27, 2021 236.53 239.36 235.97 239.20 571,931 +2.67(+1.13%)
Dec 23, 2021 236.49 237.78 235.48 236.53 683,062 +0.80(+0.34%)
Dec 22, 2021 232.98 236.41 231.94 235.72 972,269 +1.83(+0.78%)
Dec 21, 2021 233.58 235.51 232.12 233.89 1,201,434 +1.81(+0.78%)
Dec 20, 2021 233.44 233.75 227.36 232.08 1,437,242 -2.71(-1.16%)
Dec 17, 2021 232.51 235.52 230.58 234.79 2,717,835 +0.62(+0.26%)
Dec 16, 2021 234.80 235.92 233.01 234.17 1,010,545 +0.55(+0.24%)
Dec 15, 2021 229.87 233.82 228.62 233.62 1,134,643 +4.10(+1.79%)
Dec 14, 2021 229.26 230.62 227.78 229.52 1,077,629 -0.54(-0.24%)
Dec 13, 2021 227.71 230.68 226.68 230.06 1,111,749 +1.99(+0.87%)
Dec 10, 2021 227.58 228.25 225.83 228.07 633,241 +1.76(+0.78%)
Dec 09, 2021 226.21 227.60 225.58 226.31 657,284 -1.14(-0.50%)
Dec 08, 2021 225.98 228.16 224.74 227.45 878,412 +0.82(+0.36%)
Dec 07, 2021 225.01 228.82 223.05 226.63 1,165,175 +2.87(+1.28%)
Dec 06, 2021 221.79 225.32 220.84 223.76 895,101 +4.54(+2.07%)
Dec 03, 2021 219.29 219.44 216.45 219.23 942,518 +0.90(+0.41%)
Dec 02, 2021 217.48 219.21 215.94 218.32 1,286,625 +2.01(+0.93%)
Dec 01, 2021 220.17 222.13 216.24 216.32 985,164 -2.07(-0.95%)
Nov 30, 2021 218.36 219.88 216.57 218.39 1,841,083 -1.59(-0.72%)
Nov 29, 2021 223.46 223.50 217.51 219.98 1,605,798 -2.28(-1.02%)
Nov 26, 2021 221.97 222.92 220.02 222.26 764,398 -3.08(-1.37%)
Nov 24, 2021 229.22 229.46 223.16 225.34 1,235,279 -4.42(-1.92%)
Nov 23, 2021 226.55 230.29 226.55 229.76 931,019 +2.67(+1.18%)
Nov 22, 2021 232.61 232.66 221.68 227.09 1,883,673 -1.07(-0.47%)
Nov 19, 2021 230.48 230.71 227.61 228.15 1,731,333 -1.56(-0.68%)
Nov 18, 2021 227.24 229.81 225.79 229.71 1,631,057 +2.90(+1.28%)
Nov 17, 2021 223.89 227.18 222.47 226.81 1,538,420 +2.80(+1.25%)
Nov 16, 2021 221.95 224.78 221.54 224.01 1,220,213 +2.24(+1.01%)
Nov 15, 2021 220.27 222.50 219.50 221.78 960,238 +2.34(+1.06%)
Nov 12, 2021 218.11 220.84 217.68 219.44 940,945 +1.61(+0.74%)
Nov 11, 2021 214.71 218.05 213.85 217.83 973,036 +2.34(+1.08%)
Nov 10, 2021 215.52 215.49 911,169 +0.68(+0.32%)
Nov 09, 2021 214.83 215.61 212.86 214.82 730,089 -0.14(-0.06%)
Nov 08, 2021 215.82 215.82 212.74 214.95 1,028,734 -0.88(-0.41%)
Nov 05, 2021 213.80 216.05 213.50 215.83 898,484 +3.23(+1.52%)
Nov 04, 2021 212.74 213.26 210.96 212.61 877,736 -0.55(-0.26%)
Nov 03, 2021 212.14 214.04 212.06 213.16 641,428 -0.01(-0.00%)
Nov 02, 2021 212.96 213.70 211.33 213.17 666,488 +0.47(+0.22%)
Nov 01, 2021 209.51 213.46 209.41 212.69 665,081 +3.28(+1.57%)
Oct 29, 2021 208.03 210.27 207.90 209.41 1,015,206 +0.04(+0.02%)
Oct 28, 2021 208.58 210.46 207.53 209.37 920,779 +1.76(+0.85%)
Oct 27, 2021 210.84 210.94 207.43 207.61 970,864 -3.15(-1.49%)
Oct 26, 2021 210.65 210.76 583,163 +0.50(+0.24%)
Oct 25, 2021 211.35 212.48 210.09 210.26 1,046,088 -1.65(-0.78%)
Oct 22, 2021 211.46 212.01 209.94 211.91 578,892 +0.96(+0.45%)
Oct 21, 2021 210.65 211.22 209.26 210.96 1,091,770 +0.25(+0.12%)
Oct 20, 2021 209.27 211.85 208.58 210.71 704,080 +1.84(+0.88%)
Oct 19, 2021 208.43 209.31 206.18 208.86 971,808 +0.62(+0.30%)
Oct 18, 2021 210.56 211.13 208.16 208.24 1,071,256 -3.24(-1.53%)
Oct 15, 2021 213.51 213.78 211.26 211.48 985,901 -1.37(-0.64%)
Oct 14, 2021 212.49 214.38 211.74 212.85 905,095 +1.20(+0.57%)
Oct 13, 2021 214.41 214.42 210.56 211.65 763,837 +0.28(+0.13%)
Oct 12, 2021 211.55 212.99 210.74 211.37 1,058,619 -0.83(-0.39%)
Oct 11, 2021 213.15 214.75 211.82 212.20 1,165,552 +0.04(+0.02%)
Oct 08, 2021 208.77 214.42 208.06 212.16 1,726,209 +3.04(+1.46%)
Oct 07, 2021 206.20 211.07 205.30 209.12 2,103,709 +4.72(+2.31%)
Oct 06, 2021 205.76 209.84 203.07 204.40 2,309,654 -1.39(-0.68%)
Oct 05, 2021 205.68 206.63 203.40 205.79 1,587,989 +0.04(+0.02%)
Oct 04, 2021 206.70 208.20 205.15 205.75 1,238,909 -0.44(-0.22%)
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.