Constellation Brands (NY: STZ )

244.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 200.01 202.74 198.67 199.23 2,978,871 +0.76(+0.38%)
Oct 30, 2018 200.84 201.59 196.26 198.47 3,476,740 -4.28(-2.11%)
Oct 29, 2018 211.02 212.91 200.76 202.75 2,702,227 -7.21(-3.43%)
Oct 26, 2018 211.01 211.95 205.89 209.96 3,008,100 -3.19(-1.50%)
Oct 25, 2018 211.92 215.70 209.78 213.15 1,712,300 +0.97(+0.46%)
Oct 24, 2018 214.42 215.38 211.65 212.18 2,330,266 -2.70(-1.26%)
Oct 23, 2018 216.75 218.45 211.25 214.88 2,808,189 -4.28(-1.95%)
Oct 22, 2018 223.33 227.35 219.00 219.16 2,563,020 -3.77(-1.69%)
Oct 19, 2018 225.75 225.75 222.27 222.93 1,883,500 -2.16(-0.96%)
Oct 18, 2018 227.73 228.49 224.07 225.09 1,991,048 -2.11(-0.93%)
Oct 17, 2018 227.06 228.00 224.01 227.20 1,164,921 +0.24(+0.11%)
Oct 16, 2018 227.30 227.70 224.50 226.96 1,635,926 +3.25(+1.45%)
Oct 15, 2018 224.31 226.89 222.69 223.71 1,583,591 -1.98(-0.88%)
Oct 12, 2018 221.26 226.29 220.04 225.69 2,967,200 +7.92(+3.64%)
Oct 11, 2018 221.23 221.95 217.50 217.77 2,342,943 -3.84(-1.73%)
Oct 10, 2018 227.37 227.70 221.39 221.61 2,217,890 -4.66(-2.06%)
Oct 09, 2018 227.82 228.33 225.23 226.27 2,442,438 -2.40(-1.05%)
Oct 08, 2018 223.64 228.91 223.41 228.67 3,029,239 +5.49(+2.46%)
Oct 05, 2018 224.17 225.25 220.83 223.18 3,759,400 +1.08(+0.49%)
Oct 04, 2018 224.31 225.76 216.20 222.10 7,427,533 +11.34(+5.38%)
Oct 03, 2018 213.61 213.77 210.52 210.76 2,625,159 -1.97(-0.93%)
Oct 02, 2018 212.88 214.22 211.77 212.73 1,765,530 -0.59(-0.28%)
Oct 01, 2018 216.31 216.55 212.85 213.32 1,341,791 -2.30(-1.07%)
Sep 28, 2018 216.22 219.08 215.19 215.62 2,434,100 +0.68(+0.32%)
Sep 27, 2018 213.50 216.38 213.50 214.94 1,128,090 +1.18(+0.55%)
Sep 26, 2018 215.46 216.45 213.51 213.76 1,338,212 -0.75(-0.35%)
Sep 25, 2018 215.48 216.86 212.92 214.51 1,555,795 -1.81(-0.84%)
Sep 24, 2018 216.39 217.02 215.31 216.32 928,594 -0.62(-0.29%)
Sep 21, 2018 218.00 219.60 216.64 216.94 2,055,300 -1.63(-0.75%)
Sep 20, 2018 215.20 219.43 214.50 218.57 1,882,851 +3.40(+1.58%)
Sep 19, 2018 217.89 218.50 214.29 215.17 1,896,076 +1.65(+0.77%)
Sep 18, 2018 212.21 214.87 211.31 213.52 1,390,927 +1.19(+0.56%)
Sep 17, 2018 213.20 213.90 210.22 212.33 1,942,000 +0.28(+0.13%)
Sep 14, 2018 211.41 214.14 210.73 212.05 2,111,100 -2.78(-1.29%)
Sep 13, 2018 216.50 217.75 214.40 214.83 1,720,269 -1.16(-0.54%)
Sep 12, 2018 215.66 219.13 215.41 215.99 1,922,222 +0.73(+0.34%)
Sep 11, 2018 212.00 216.75 211.57 215.26 2,618,825 +3.20(+1.51%)
Sep 10, 2018 209.11 214.50 208.50 212.06 2,217,490 +0.34(+0.16%)
Sep 07, 2018 209.90 211.73 207.92 211.72 2,115,300 +3.10(+1.49%)
Sep 06, 2018 209.20 209.79 206.38 208.62 1,686,791 -1.13(-0.54%)
Sep 05, 2018 211.38 211.50 207.94 209.75 1,973,621 -1.36(-0.64%)
Sep 04, 2018 207.96 211.30 206.35 211.11 1,717,603 +2.91(+1.40%)
Aug 31, 2018 208.20 208.20 208.20 0 -0.56(-0.27%)
Aug 30, 2018 208.58 210.65 208.08 208.76 1,835,680 -0.49(-0.23%)
Aug 29, 2018 207.77 209.94 207.29 209.25 1,506,772 +2.08(+1.00%)
Aug 28, 2018 210.69 211.38 206.27 207.17 2,077,559 -3.09(-1.47%)
Aug 27, 2018 210.00 210.80 207.67 210.26 3,045,438 +2.66(+1.28%)
Aug 24, 2018 204.61 208.71 204.61 207.60 2,190,700 +2.72(+1.33%)
Aug 23, 2018 202.85 205.34 202.15 204.88 1,900,279 +1.52(+0.75%)
Aug 22, 2018 201.70 204.55 200.19 203.36 2,467,201 +2.87(+1.43%)
Aug 21, 2018 203.00 204.95 200.06 200.49 2,942,852 -2.41(-1.19%)
Aug 20, 2018 199.20 203.80 199.09 202.90 2,556,573 -1.03(-0.51%)
Aug 17, 2018 202.34 204.54 198.85 203.93 3,753,900 +1.45(+0.72%)
Aug 16, 2018 209.20 209.50 201.55 202.48 5,190,138 -5.79(-2.78%)
Aug 15, 2018 208.74 212.53 201.51 208.27 10,094,631 -13.54(-6.10%)
Aug 14, 2018 215.05 222.22 214.44 221.81 4,415,537 +7.98(+3.73%)
Aug 13, 2018 213.00 214.01 212.68 213.83 1,136,687 +0.53(+0.25%)
Aug 10, 2018 214.00 214.81 212.91 213.30 1,151,400 -1.48(-0.69%)
Aug 09, 2018 213.97 216.51 213.00 214.78 1,038,684 +0.37(+0.17%)
Aug 08, 2018 216.53 216.79 213.99 214.41 1,906,068 -2.72(-1.25%)
Aug 07, 2018 212.52 217.48 212.31 217.13 1,894,287 +4.61(+2.17%)
Aug 06, 2018 213.48 214.93 211.65 212.52 1,516,274 -1.49(-0.70%)
Aug 03, 2018 207.50 214.50 205.35 214.01 3,461,100 +6.07(+2.92%)
Aug 02, 2018 208.25 210.00 207.31 207.94 1,588,277 -0.52(-0.25%)
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.