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 (%)
Feb 28, 2020 170.59 172.39 163.53 172.38 3,371,200 -3.28(-1.87%)
Feb 27, 2020 188.09 188.41 175.55 175.66 2,282,222 -15.31(-8.02%)
Feb 26, 2020 196.44 197.66 190.78 190.97 1,125,401 -4.32(-2.21%)
Feb 25, 2020 202.00 202.43 193.70 195.29 1,368,945 -6.25(-3.10%)
Feb 24, 2020 202.40 204.35 200.38 201.54 1,145,504 -5.86(-2.83%)
Feb 21, 2020 207.90 208.24 205.97 207.40 798,900 -0.94(-0.45%)
Feb 20, 2020 206.64 208.55 205.24 208.34 821,689 +1.70(+0.82%)
Feb 19, 2020 204.21 207.50 203.98 206.64 805,746 +2.82(+1.38%)
Feb 18, 2020 203.14 205.32 200.72 203.82 903,674 -0.01(-0.00%)
Feb 14, 2020 202.70 206.44 202.22 203.83 1,373,800 +2.64(+1.31%)
Feb 13, 2020 198.92 202.60 198.00 201.19 819,521 +2.47(+1.24%)
Feb 12, 2020 199.67 200.44 197.87 198.72 713,387 -1.22(-0.61%)
Feb 11, 2020 200.01 201.21 198.10 199.94 994,546 -0.13(-0.06%)
Feb 10, 2020 199.43 201.46 198.63 200.07 918,418 -0.27(-0.13%)
Feb 07, 2020 198.64 200.81 197.58 200.34 1,223,800 +0.54(+0.27%)
Feb 06, 2020 198.00 200.38 197.63 199.80 1,171,577 +2.66(+1.35%)
Feb 05, 2020 194.41 197.66 193.82 197.14 1,338,329 +4.25(+2.20%)
Feb 04, 2020 191.60 194.96 191.48 192.89 1,205,772 +3.77(+1.99%)
Feb 03, 2020 188.96 189.90 188.00 189.12 826,469 +0.82(+0.44%)
Jan 31, 2020 189.90 191.43 187.71 188.30 1,003,700 -2.49(-1.31%)
Jan 30, 2020 192.14 192.30 189.86 190.79 723,228 -1.79(-0.93%)
Jan 29, 2020 192.79 193.79 190.83 192.58 624,309 -0.17(-0.09%)
Jan 28, 2020 191.45 194.97 190.68 192.75 985,352 +1.85(+0.97%)
Jan 27, 2020 190.00 191.92 189.05 190.90 1,028,090 -0.66(-0.34%)
Jan 24, 2020 193.98 194.68 190.46 191.56 853,000 -2.41(-1.24%)
Jan 23, 2020 191.32 194.13 190.91 193.97 1,089,270 +2.03(+1.06%)
Jan 22, 2020 192.66 194.44 191.38 191.94 1,695,494 +1.71(+0.90%)
Jan 21, 2020 187.45 191.39 187.20 190.23 2,038,126 +0.28(+0.15%)
Jan 17, 2020 191.12 193.38 189.67 189.95 1,787,800 -0.91(-0.48%)
Jan 16, 2020 191.54 192.24 190.33 190.86 855,496 +0.01(+0.01%)
Jan 15, 2020 189.99 192.62 189.69 190.85 842,610 +0.02(+0.01%)
Jan 14, 2020 189.27 191.59 188.96 190.83 1,292,101 +2.39(+1.27%)
Jan 13, 2020 188.11 190.00 187.45 188.44 1,401,538 +0.06(+0.03%)
Jan 10, 2020 192.09 192.64 187.60 188.38 1,881,200 -5.21(-2.69%)
Jan 09, 2020 191.90 195.96 190.61 193.59 2,475,453 +3.30(+1.73%)
Jan 08, 2020 188.75 193.75 182.17 190.29 4,577,835 +4.89(+2.64%)
Jan 07, 2020 189.18 189.94 183.31 185.40 2,307,676 -5.00(-2.63%)
Jan 06, 2020 188.98 191.74 187.52 190.40 1,615,058 +0.87(+0.46%)
Jan 03, 2020 187.36 189.91 186.28 189.53 1,311,600 +1.23(+0.65%)
Jan 02, 2020 189.97 190.00 186.66 188.30 1,060,462 -1.45(-0.76%)
Dec 31, 2019 188.00 189.79 187.10 189.75 896,900 +1.38(+0.73%)
Dec 30, 2019 189.15 189.37 187.80 188.37 901,049 -0.86(-0.45%)
Dec 27, 2019 189.93 190.57 188.87 189.23 568,500 -0.43(-0.23%)
Dec 26, 2019 187.26 189.93 186.73 189.66 807,699 +2.83(+1.51%)
Dec 24, 2019 188.73 188.82 186.42 186.83 400,100 -1.21(-0.64%)
Dec 23, 2019 189.03 189.20 187.01 188.04 804,411 -0.86(-0.46%)
Dec 20, 2019 186.94 189.07 186.23 188.90 2,342,500 +3.08(+1.66%)
Dec 19, 2019 184.25 186.35 184.00 185.82 1,046,779 +2.14(+1.17%)
Dec 18, 2019 183.62 184.45 182.32 183.68 860,379 +0.56(+0.31%)
Dec 17, 2019 182.90 184.60 182.53 183.12 920,051 +0.23(+0.13%)
Dec 16, 2019 181.79 184.23 180.12 182.89 1,311,087 +0.83(+0.46%)
Dec 13, 2019 181.53 182.83 179.87 182.06 945,400 +2.27(+1.26%)
Dec 12, 2019 181.05 183.42 179.67 179.79 884,600 -1.83(-1.01%)
Dec 11, 2019 180.93 181.97 179.01 181.62 926,019 +0.69(+0.38%)
Dec 10, 2019 181.00 181.48 179.02 180.93 819,641 -0.34(-0.19%)
Dec 09, 2019 182.86 183.50 179.52 181.27 1,303,297 -2.38(-1.30%)
Dec 06, 2019 183.52 184.85 182.89 183.65 722,300 +1.19(+0.65%)
Dec 05, 2019 184.00 185.16 180.95 182.46 1,339,151 -1.83(-0.99%)
Dec 04, 2019 184.65 184.87 181.24 184.29 991,885 -0.20(-0.11%)
Dec 03, 2019 184.76 184.87 181.74 184.49 1,018,128 -1.59(-0.85%)
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.