Constellation Brands (NY: STZ )

245.50 +6.15 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 196.07 197.67 194.88 195.76 1,663,000 -0.45(-0.23%)
Nov 29, 2018 199.13 201.71 196.09 196.21 2,893,366 -5.11(-2.54%)
Nov 28, 2018 196.50 201.80 195.97 201.32 1,949,802 +5.52(+2.82%)
Nov 27, 2018 195.13 197.73 194.70 195.80 2,269,534 +1.69(+0.87%)
Nov 26, 2018 194.93 195.17 193.07 194.11 1,328,244 +1.27(+0.66%)
Nov 23, 2018 194.00 195.52 192.37 192.84 470,200 -1.37(-0.71%)
Nov 21, 2018 194.21 194.21 194.21 0 +3.49(+1.83%)
Nov 20, 2018 191.04 192.69 187.87 190.72 2,363,887 -2.67(-1.38%)
Nov 19, 2018 196.02 196.19 191.85 193.39 3,840,674 -3.14(-1.60%)
Nov 16, 2018 196.38 198.03 195.01 196.53 2,436,300 -0.91(-0.46%)
Nov 15, 2018 197.46 197.92 195.01 197.44 1,304,516 +0.13(+0.07%)
Nov 14, 2018 199.40 200.50 196.20 197.31 2,265,181 -2.33(-1.17%)
Nov 13, 2018 201.40 202.00 199.08 199.64 2,316,878 -2.33(-1.15%)
Nov 12, 2018 203.06 204.72 201.62 201.97 1,308,085 -1.16(-0.57%)
Nov 09, 2018 204.39 204.54 201.04 203.13 1,654,400 -1.59(-0.78%)
Nov 08, 2018 207.37 208.24 204.13 204.72 1,459,261 -2.03(-0.98%)
Nov 07, 2018 205.48 207.43 204.80 206.75 2,041,397 +2.75(+1.35%)
Nov 06, 2018 200.52 204.40 200.23 204.00 2,289,480 +3.70(+1.85%)
Nov 05, 2018 200.99 201.01 197.23 200.30 1,605,249 -1.02(-0.51%)
Nov 02, 2018 201.14 202.40 199.16 201.32 1,877,200 +0.44(+0.22%)
Nov 01, 2018 199.70 201.17 199.03 200.88 1,782,955 +1.65(+0.83%)
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%)
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.