Constellation Brands (NY: STZ )

232.45 -1.14 (-0.49%)
Official Closing Price Updated: 6:30 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 226.60 227.61 222.51 222.74 1,295,455 -5.81(-2.54%)
Mar 30, 2021 230.66 230.99 226.94 228.56 803,918 -1.98(-0.86%)
Mar 29, 2021 228.29 231.48 227.32 230.54 780,628 +0.66(+0.28%)
Mar 26, 2021 227.42 229.98 224.44 229.88 860,340 +4.05(+1.80%)
Mar 25, 2021 224.11 226.50 220.49 225.83 659,904 +1.45(+0.64%)
Mar 24, 2021 223.07 225.48 222.85 224.38 791,668 +0.59(+0.26%)
Mar 23, 2021 224.29 225.62 222.55 223.80 875,196 -1.60(-0.71%)
Mar 22, 2021 228.10 228.85 224.97 225.40 746,218 -3.89(-1.70%)
Mar 19, 2021 226.97 231.09 225.95 229.29 1,468,259 +3.55(+1.57%)
Mar 18, 2021 227.54 231.22 225.66 225.74 1,050,940 -1.90(-0.83%)
Mar 17, 2021 227.13 229.41 224.94 227.64 826,239 +2.33(+1.03%)
Mar 16, 2021 225.07 227.54 224.75 225.31 677,040 +0.75(+0.33%)
Mar 15, 2021 224.61 225.96 222.89 224.56 594,742 +0.46(+0.20%)
Mar 12, 2021 224.64 226.36 223.08 224.10 714,476 +0.76(+0.34%)
Mar 11, 2021 221.83 224.47 221.05 223.34 865,730 +1.51(+0.68%)
Mar 10, 2021 222.27 224.63 220.51 221.82 1,031,388 -0.04(-0.02%)
Mar 09, 2021 217.24 224.16 216.66 221.86 1,589,346 +6.32(+2.93%)
Mar 08, 2021 213.92 217.77 212.66 215.54 1,066,311 +3.54(+1.67%)
Mar 05, 2021 208.03 212.72 203.91 212.00 964,338 +5.72(+2.77%)
Mar 04, 2021 210.49 212.28 203.78 206.28 1,315,128 -4.80(-2.27%)
Mar 03, 2021 212.36 213.98 211.05 211.08 721,149 -2.04(-0.96%)
Mar 02, 2021 212.67 214.54 212.63 213.12 990,696 +0.39(+0.18%)
Mar 01, 2021 212.03 214.90 211.76 212.73 912,943 +3.53(+1.69%)
Feb 26, 2021 213.60 214.48 209.12 209.20 1,397,835 -3.70(-1.74%)
Feb 25, 2021 217.60 219.08 212.38 212.90 930,353 -5.86(-2.68%)
Feb 24, 2021 216.36 219.31 215.20 218.77 662,261 +1.51(+0.70%)
Feb 23, 2021 217.65 219.28 215.12 217.25 745,907 -0.11(-0.05%)
Feb 22, 2021 216.23 219.67 216.22 217.36 767,197 -0.70(-0.32%)
Feb 19, 2021 220.70 222.91 217.86 218.06 1,202,838 -2.90(-1.31%)
Feb 18, 2021 221.29 224.28 219.90 220.96 991,073 -2.23(-1.00%)
Feb 17, 2021 225.61 225.61 220.35 223.19 1,190,421 -3.46(-1.53%)
Feb 16, 2021 234.94 237.03 224.88 226.65 2,029,235 -9.06(-3.84%)
Feb 12, 2021 231.06 236.54 230.03 235.71 1,332,017 +4.77(+2.06%)
Feb 11, 2021 234.68 235.85 227.73 230.94 1,607,213 -3.86(-1.64%)
Feb 10, 2021 232.53 235.92 230.76 234.80 2,109,158 +6.39(+2.80%)
Feb 09, 2021 228.60 230.15 226.44 228.41 1,424,651 +5.05(+2.26%)
Feb 08, 2021 221.33 223.39 218.53 223.36 833,417 +1.42(+0.64%)
Feb 05, 2021 219.19 222.08 218.63 221.94 1,029,449 +4.30(+1.98%)
Feb 04, 2021 211.31 217.75 210.46 217.64 1,488,362 +7.02(+3.33%)
Feb 03, 2021 213.10 214.50 209.57 210.62 1,383,803 -1.39(-0.66%)
Feb 02, 2021 212.24 214.00 210.46 212.01 1,235,696 +2.60(+1.24%)
Feb 01, 2021 207.56 210.66 205.68 209.41 1,294,397 +4.02(+1.96%)
Jan 29, 2021 210.84 210.84 205.25 205.39 1,174,459 -5.76(-2.73%)
Jan 28, 2021 208.21 212.72 205.22 211.15 1,435,885 +3.44(+1.65%)
Jan 27, 2021 210.75 212.15 206.33 207.72 1,864,509 -6.36(-2.97%)
Jan 26, 2021 216.99 217.38 213.69 214.07 1,012,780 -2.26(-1.04%)
Jan 25, 2021 219.60 221.03 214.32 216.33 1,610,397 -4.62(-2.09%)
Jan 22, 2021 220.40 222.67 219.82 220.95 777,735 -1.73(-0.78%)
Jan 21, 2021 221.02 222.88 219.91 222.68 969,456 +1.15(+0.52%)
Jan 20, 2021 218.11 222.57 218.02 221.53 1,154,871 +4.48(+2.06%)
Jan 19, 2021 215.45 218.57 213.41 217.05 1,237,316 +2.84(+1.33%)
Jan 15, 2021 217.13 217.13 213.86 214.21 1,097,641 -3.81(-1.75%)
Jan 14, 2021 218.60 220.59 216.80 218.02 1,139,837 -0.65(-0.30%)
Jan 13, 2021 221.03 222.62 218.26 218.67 1,583,619 -3.43(-1.54%)
Jan 12, 2021 221.03 224.93 220.07 222.10 1,724,364 +1.18(+0.53%)
Jan 11, 2021 222.63 224.90 219.33 220.92 1,129,406 -3.24(-1.45%)
Jan 08, 2021 224.09 226.36 219.34 224.16 1,638,348 +1.31(+0.59%)
Jan 07, 2021 226.88 234.43 221.34 222.86 2,594,477 +5.01(+2.30%)
Jan 06, 2021 213.47 220.37 213.25 217.84 1,911,128 +6.65(+3.15%)
Jan 05, 2021 210.65 212.08 209.96 211.19 1,571,529 +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.