Constellation Brands (NY: STZ )

234.50 -0.33 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 151.58 152.23 150.64 151.09 1,370,770 -0.51(-0.34%)
Mar 30, 2016 150.44 152.10 149.75 151.60 1,406,269 +1.89(+1.26%)
Mar 29, 2016 149.71 150.72 149.07 149.71 1,716,242 +0.30(+0.20%)
Mar 28, 2016 150.52 151.45 149.17 149.41 1,051,470 -0.49(-0.33%)
Mar 24, 2016 149.29 149.90 149.90 149.90 1,566,000 -0.21(-0.14%)
Mar 23, 2016 149.42 150.76 149.08 150.11 1,808,155 +0.69(+0.46%)
Mar 22, 2016 146.67 149.56 146.67 149.42 1,474,870 +2.22(+1.51%)
Mar 21, 2016 146.81 147.70 146.37 147.20 1,165,058 +0.16(+0.11%)
Mar 18, 2016 147.11 149.46 146.35 147.04 2,678,922 +0.20(+0.14%)
Mar 17, 2016 144.54 147.16 144.18 146.84 1,247,914 +2.30(+1.59%)
Mar 16, 2016 143.30 145.00 142.40 144.54 901,885 +0.41(+0.28%)
Mar 15, 2016 141.60 144.87 141.50 144.13 1,234,090 +2.23(+1.57%)
Mar 14, 2016 142.96 143.72 140.98 141.90 2,100,892 -0.16(-0.11%)
Mar 11, 2016 141.65 142.31 140.57 142.06 1,293,092 +1.56(+1.11%)
Mar 10, 2016 141.58 141.74 139.74 140.50 1,080,045 +0.22(+0.16%)
Mar 09, 2016 140.27 141.17 139.11 140.28 1,248,884 +0.31(+0.22%)
Mar 08, 2016 138.45 141.91 137.85 139.97 1,472,280 +1.26(+0.91%)
Mar 07, 2016 142.59 143.18 137.91 138.71 2,861,396 -5.19(-3.61%)
Mar 04, 2016 143.94 144.93 142.83 143.90 1,283,075 -0.55(-0.38%)
Mar 03, 2016 143.57 144.54 141.10 144.45 1,146,307 +0.67(+0.47%)
Mar 02, 2016 143.68 144.36 142.17 143.78 1,218,326 -0.74(-0.51%)
Mar 01, 2016 142.42 144.99 142.16 144.52 1,250,071 +3.09(+2.18%)
Feb 29, 2016 141.69 143.56 141.40 141.43 1,052,517 -0.62(-0.44%)
Feb 26, 2016 143.91 144.41 140.94 142.05 1,332,638 -1.59(-1.11%)
Feb 25, 2016 139.66 143.69 137.57 143.64 1,911,047 +4.56(+3.28%)
Feb 24, 2016 138.72 140.20 137.25 139.08 1,485,547 -0.39(-0.28%)
Feb 23, 2016 140.00 140.60 138.50 139.47 1,358,048 -1.13(-0.80%)
Feb 22, 2016 139.87 142.33 139.44 140.60 1,584,488 +1.09(+0.78%)
Feb 19, 2016 140.10 140.54 138.27 139.51 1,309,489 -0.82(-0.58%)
Feb 18, 2016 142.17 142.48 139.57 140.33 1,186,690 -1.68(-1.18%)
Feb 17, 2016 140.49 142.51 139.97 142.01 1,796,973 +2.72(+1.95%)
Feb 16, 2016 139.73 141.22 137.99 139.29 1,396,667 +1.26(+0.91%)
Feb 12, 2016 135.61 138.03 138.03 138.03 1,201,700 +2.42(+1.78%)
Feb 11, 2016 137.33 137.74 134.40 135.61 1,746,389 -3.19(-2.30%)
Feb 10, 2016 137.55 140.14 137.10 138.80 1,690,033 +2.71(+1.99%)
Feb 09, 2016 134.08 138.81 133.42 136.09 2,175,669 +1.14(+0.84%)
Feb 08, 2016 135.54 136.42 130.23 134.95 4,586,200 -3.00(-2.17%)
Feb 05, 2016 147.29 147.46 137.82 137.95 4,864,763 -9.00(-6.12%)
Feb 04, 2016 149.50 150.05 145.44 146.95 3,022,386 -3.45(-2.29%)
Feb 03, 2016 152.53 153.24 148.17 150.40 1,831,539 -2.11(-1.38%)
Feb 02, 2016 153.59 154.58 151.90 152.51 1,253,076 -1.85(-1.20%)
Feb 01, 2016 152.90 155.68 152.75 154.36 1,553,697 +1.88(+1.23%)
Jan 29, 2016 152.27 152.93 151.26 152.48 2,058,840 +0.66(+0.43%)
Jan 28, 2016 146.76 152.46 146.70 151.82 2,443,795 +5.71(+3.91%)
Jan 27, 2016 148.94 149.63 144.80 146.11 1,694,760 -2.27(-1.53%)
Jan 26, 2016 148.25 150.97 147.60 148.38 1,441,318 +0.13(+0.09%)
Jan 25, 2016 149.30 149.50 147.16 148.25 1,608,713 -0.51(-0.34%)
Jan 22, 2016 145.27 149.23 145.06 148.76 2,077,410 +5.31(+3.70%)
Jan 21, 2016 144.97 146.21 142.36 143.45 1,710,108 -1.69(-1.16%)
Jan 20, 2016 143.72 146.65 142.12 145.14 2,200,564 -0.48(-0.33%)
Jan 19, 2016 144.82 146.20 143.10 145.62 2,064,826 +2.87(+2.01%)
Jan 15, 2016 141.43 142.75 142.75 142.75 2,022,700 -0.50(-0.35%)
Jan 14, 2016 143.90 144.54 141.27 143.25 1,855,117 -0.88(-0.61%)
Jan 13, 2016 147.13 147.23 143.64 144.13 1,145,309 -2.91(-1.98%)
Jan 12, 2016 148.19 148.20 144.66 147.04 1,317,011 -0.01(-0.01%)
Jan 11, 2016 147.72 148.60 144.79 147.05 1,516,962 +0.05(+0.03%)
Jan 08, 2016 149.88 151.00 146.59 147.00 1,696,205 -2.61(-1.74%)
Jan 07, 2016 149.50 154.31 147.11 149.61 4,601,693 +6.49(+4.53%)
Jan 06, 2016 142.99 144.41 142.01 143.12 2,334,817 -0.50(-0.35%)
Jan 05, 2016 141.56 143.95 141.24 143.62 1,753,542 +2.93(+2.08%)
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.