Constellation Brands (NY: STZ )

241.01 USD -2.39 (-0.98%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 231.95 232.99 227.76 228.00 1,265,581 -5.95(-2.54%)
Mar 30, 2021 236.11 236.44 232.30 233.95 785,379 -2.03(-0.86%)
Mar 29, 2021 233.68 236.94 232.69 235.98 762,626 +0.67(+0.28%)
Mar 26, 2021 232.79 235.41 229.74 235.31 840,500 +4.15(+1.80%)
Mar 25, 2021 229.40 231.85 225.69 231.16 644,686 +1.48(+0.64%)
Mar 24, 2021 228.34 230.80 228.11 229.68 773,412 +0.60(+0.26%)
Mar 23, 2021 229.58 230.95 227.80 229.08 855,013 -1.64(-0.71%)
Mar 22, 2021 233.49 234.25 230.28 230.72 729,010 -3.98(-1.70%)
Mar 19, 2021 232.33 236.54 231.28 234.70 1,434,400 +3.63(+1.57%)
Mar 18, 2021 232.91 236.68 230.99 231.07 1,026,705 -1.94(-0.83%)
Mar 17, 2021 232.49 234.82 230.25 233.01 807,185 +2.38(+1.03%)
Mar 16, 2021 230.38 232.91 230.05 230.63 661,427 +0.77(+0.33%)
Mar 15, 2021 229.91 231.29 228.15 229.86 581,027 +0.47(+0.20%)
Mar 12, 2021 229.94 231.70 228.35 229.39 698,000 +0.78(+0.34%)
Mar 11, 2021 227.07 229.77 226.27 228.61 845,766 +1.55(+0.68%)
Mar 10, 2021 227.52 229.93 225.72 227.06 1,007,603 -0.04(-0.02%)
Mar 09, 2021 222.37 229.45 221.78 227.10 1,552,694 +6.47(+2.93%)
Mar 08, 2021 218.97 222.91 217.68 220.63 1,041,721 +3.62(+1.67%)
Mar 05, 2021 212.94 217.74 208.72 217.01 942,100 +5.86(+2.78%)
Mar 04, 2021 215.46 217.29 208.59 211.15 1,284,800 -4.91(-2.27%)
Mar 03, 2021 217.37 219.03 216.03 216.06 704,519 -2.09(-0.96%)
Mar 02, 2021 217.69 219.60 217.65 218.15 967,850 +0.40(+0.18%)
Mar 01, 2021 217.04 219.97 216.76 217.75 891,890 +3.61(+1.69%)
Feb 26, 2021 218.64 219.54 214.06 214.14 1,365,600 -3.79(-1.74%)
Feb 25, 2021 222.74 224.25 217.39 217.93 908,898 -6.00(-2.68%)
Feb 24, 2021 221.47 224.49 220.28 223.93 646,989 +1.55(+0.70%)
Feb 23, 2021 222.79 224.46 220.20 222.38 728,706 -0.11(-0.05%)
Feb 22, 2021 221.33 224.86 221.32 222.49 749,505 -0.72(-0.32%)
Feb 19, 2021 225.91 228.17 223.00 223.21 1,175,100 -2.97(-1.31%)
Feb 18, 2021 226.51 229.57 225.09 226.18 968,218 -2.28(-1.00%)
Feb 17, 2021 230.94 230.94 225.55 228.46 1,162,969 -3.54(-1.53%)
Feb 16, 2021 240.49 242.62 230.19 232.00 1,982,439 -9.27(-3.84%)
Feb 12, 2021 236.51 242.12 235.46 241.27 1,301,300 +4.88(+2.06%)
Feb 11, 2021 240.22 241.42 233.11 236.39 1,570,149 -3.95(-1.64%)
Feb 10, 2021 238.02 241.49 236.21 240.34 2,060,519 +6.54(+2.80%)
Feb 09, 2021 234.00 235.58 231.79 233.80 1,391,797 +5.17(+2.26%)
Feb 08, 2021 226.55 228.66 223.69 228.63 814,198 +0.70(+0.31%)
Feb 05, 2021 225.10 228.07 224.54 227.93 1,002,400 +4.42(+1.98%)
Feb 04, 2021 217.01 223.63 216.14 223.51 1,449,255 +7.21(+3.33%)
Feb 03, 2021 218.85 220.29 215.23 216.30 1,347,443 -1.43(-0.66%)
Feb 02, 2021 217.97 219.78 216.14 217.73 1,203,228 +2.67(+1.24%)
Feb 01, 2021 213.16 216.35 211.23 215.06 1,260,386 +4.13(+1.96%)
Jan 29, 2021 216.53 216.53 210.79 210.93 1,143,600 -5.92(-2.73%)
Jan 28, 2021 213.83 218.46 210.76 216.85 1,398,156 +3.53(+1.65%)
Jan 27, 2021 216.44 217.87 211.90 213.32 1,815,518 -6.53(-2.97%)
Jan 26, 2021 222.85 223.24 219.46 219.85 986,169 -2.32(-1.04%)
Jan 25, 2021 225.53 227.00 220.10 222.17 1,568,083 -4.74(-2.09%)
Jan 22, 2021 226.35 228.68 225.75 226.91 757,300 -1.78(-0.78%)
Jan 21, 2021 226.98 228.90 225.84 228.69 943,983 +1.18(+0.52%)
Jan 20, 2021 224.00 228.58 223.90 227.51 1,124,526 +4.60(+2.06%)
Jan 19, 2021 221.26 224.47 219.17 222.91 1,204,805 +2.92(+1.33%)
Jan 15, 2021 222.99 222.99 219.63 219.99 1,068,800 -3.91(-1.75%)
Jan 14, 2021 224.50 226.54 222.65 223.90 1,109,887 -0.67(-0.30%)
Jan 13, 2021 227.00 228.63 224.15 224.57 1,542,009 -3.52(-1.54%)
Jan 12, 2021 227.00 231.00 226.01 228.09 1,679,055 +1.21(+0.53%)
Jan 11, 2021 228.64 230.97 225.25 226.88 1,099,730 -3.33(-1.45%)
Jan 08, 2021 230.14 232.47 225.26 230.21 1,595,300 +1.34(+0.59%)
Jan 07, 2021 233.00 240.76 227.31 228.87 2,526,306 +5.15(+2.30%)
Jan 06, 2021 219.23 226.32 219.00 223.72 1,860,912 +6.83(+3.15%)
Jan 05, 2021 216.33 217.80 215.63 216.89 1,530,336 +0.15(+0.07%)
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.