Constellation Brands (NY: STZ )

242.04 -4.34 (-1.76%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 145.71 147.19 145.20 146.59 1,656,038 +0.93(+0.64%)
Feb 27, 2017 145.90 146.36 144.64 145.65 2,078,729 -0.97(-0.66%)
Feb 24, 2017 142.20 148.22 141.91 146.62 4,791,270 +4.85(+3.42%)
Feb 23, 2017 148.36 149.97 141.48 141.78 3,890,914 -6.09(-4.12%)
Feb 22, 2017 147.12 148.21 146.41 147.87 1,257,978 +0.10(+0.07%)
Feb 21, 2017 148.29 148.69 147.06 147.77 2,368,499 -1.13(-0.76%)
Feb 17, 2017 148.90 148.90 148.90 0 +2.59(+1.77%)
Feb 16, 2017 144.61 146.47 144.14 146.31 2,482,597 +2.12(+1.47%)
Feb 15, 2017 143.55 144.28 143.12 144.19 1,015,570 +0.30(+0.21%)
Feb 14, 2017 143.17 144.64 142.80 143.89 1,256,942 +0.37(+0.26%)
Feb 13, 2017 143.40 143.82 142.15 143.52 2,133,415 +0.04(+0.03%)
Feb 10, 2017 143.18 143.91 142.18 143.48 1,685,752 -0.26(-0.18%)
Feb 09, 2017 142.68 144.39 141.67 143.74 2,543,530 +1.06(+0.74%)
Feb 08, 2017 140.31 142.90 140.31 142.68 2,464,661 +2.38(+1.70%)
Feb 07, 2017 138.64 140.60 138.64 140.30 1,209,603 +2.43(+1.76%)
Feb 06, 2017 137.05 138.19 136.59 137.87 1,021,262 +0.64(+0.47%)
Feb 03, 2017 137.99 138.25 136.95 137.23 1,815,705 -0.18(-0.13%)
Feb 02, 2017 138.54 139.18 137.16 137.41 1,402,080 -0.53(-0.39%)
Feb 01, 2017 139.70 139.86 136.91 137.95 1,847,540 +0.08(+0.06%)
Jan 31, 2017 136.24 138.13 136.17 137.86 1,948,712 +1.31(+0.96%)
Jan 30, 2017 137.50 137.50 135.31 136.56 1,701,445 -0.53(-0.39%)
Jan 27, 2017 137.25 138.08 136.24 137.09 2,946,918 -0.97(-0.70%)
Jan 26, 2017 141.56 142.33 137.90 138.06 3,030,595 -3.79(-2.67%)
Jan 25, 2017 141.19 142.10 140.57 141.85 2,365,959 +0.96(+0.68%)
Jan 24, 2017 139.27 141.19 138.63 140.89 2,063,446 +1.38(+0.99%)
Jan 23, 2017 138.18 141.45 138.13 139.51 2,683,334 +1.35(+0.98%)
Jan 20, 2017 137.66 138.40 136.54 138.16 2,144,091 +0.45(+0.33%)
Jan 19, 2017 138.94 138.94 137.24 137.71 1,695,236 -0.82(-0.59%)
Jan 18, 2017 141.44 141.94 138.40 138.53 2,458,398 -2.99(-2.11%)
Jan 17, 2017 139.27 144.30 139.27 141.52 4,028,419 +4.10(+2.98%)
Jan 13, 2017 137.42 137.42 137.42 0 +1.61(+1.19%)
Jan 12, 2017 136.70 136.70 135.06 135.81 2,144,106 -1.35(-0.99%)
Jan 11, 2017 137.16 138.22 136.63 137.16 1,994,666 -0.22(-0.16%)
Jan 10, 2017 138.08 138.33 137.24 137.38 2,338,369 -0.95(-0.69%)
Jan 09, 2017 138.08 138.91 137.25 138.33 2,313,605 +0.76(+0.56%)
Jan 06, 2017 135.31 138.15 134.77 137.57 4,825,270 +2.48(+1.83%)
Jan 05, 2017 138.59 139.33 132.56 135.09 11,407,252 -10.35(-7.11%)
Jan 04, 2017 144.67 145.77 143.85 145.44 3,227,902 +2.98(+2.09%)
Jan 03, 2017 142.70 142.97 141.13 142.46 2,162,601 +1.32(+0.94%)
Dec 30, 2016 141.13 141.13 141.13 0 -0.40(-0.28%)
Dec 29, 2016 140.61 141.69 140.51 141.53 1,029,401 +1.24(+0.89%)
Dec 28, 2016 139.19 140.46 138.61 140.28 1,107,679 +1.15(+0.83%)
Dec 27, 2016 139.00 139.69 138.62 139.13 822,758 +0.32(+0.23%)
Dec 23, 2016 138.81 138.81 138.81 0 +1.89(+1.38%)
Dec 22, 2016 138.31 138.70 135.55 136.92 2,624,636 -2.73(-1.96%)
Dec 21, 2016 139.51 140.80 138.27 139.66 1,383,488 +1.16(+0.84%)
Dec 20, 2016 144.25 144.31 138.23 138.50 3,477,531 -5.82(-4.03%)
Dec 19, 2016 145.19 145.74 144.18 144.32 1,717,073 -0.92(-0.63%)
Dec 16, 2016 144.44 145.61 144.22 145.24 2,651,918 +1.41(+0.98%)
Dec 15, 2016 142.69 144.44 142.52 143.83 1,331,499 +0.60(+0.42%)
Dec 14, 2016 143.51 145.07 142.59 143.23 1,813,332 +0.35(+0.24%)
Dec 13, 2016 141.60 143.22 141.31 142.88 1,481,265 +1.66(+1.17%)
Dec 12, 2016 140.69 142.00 140.46 141.22 1,191,676 +0.54(+0.39%)
Dec 09, 2016 138.98 141.42 138.98 140.68 1,711,581 +1.59(+1.15%)
Dec 08, 2016 136.85 139.50 136.73 139.09 1,369,910 +1.09(+0.79%)
Dec 07, 2016 136.47 138.62 135.88 137.99 1,793,252 +1.77(+1.30%)
Dec 06, 2016 136.70 137.64 135.60 136.22 1,709,026 -0.83(-0.60%)
Dec 05, 2016 134.57 137.25 134.57 137.05 2,184,222 +2.63(+1.96%)
Dec 02, 2016 133.39 136.83 132.56 134.42 2,869,434 +0.63(+0.47%)
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.