Constellation Brands (NY: STZ )

234.33 USD -2.14 (-0.90%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 162.38 163.41 161.62 162.07 1,229,639 -0.37(-0.23%)
Mar 30, 2017 163.75 163.89 162.18 162.44 1,029,018 -1.25(-0.76%)
Mar 29, 2017 162.14 163.76 161.66 163.69 820,854 +1.26(+0.78%)
Mar 28, 2017 161.46 163.02 160.96 162.43 1,225,946 -1.25(-0.76%)
Mar 27, 2017 163.40 163.98 162.54 163.68 1,288,911 -0.38(-0.23%)
Mar 24, 2017 162.82 164.34 162.68 164.06 1,151,617 +1.34(+0.82%)
Mar 23, 2017 163.49 164.04 162.17 162.72 1,056,544 -1.48(-0.90%)
Mar 22, 2017 164.48 165.30 163.22 164.20 920,732 -0.41(-0.25%)
Mar 21, 2017 163.59 165.88 163.09 164.61 2,345,695 +2.06(+1.27%)
Mar 20, 2017 161.81 162.78 161.32 162.55 814,804 +0.80(+0.49%)
Mar 17, 2017 162.77 162.92 161.34 161.75 2,301,041 -0.29(-0.18%)
Mar 16, 2017 161.91 162.57 161.28 162.04 1,044,814 -0.08(-0.05%)
Mar 15, 2017 159.28 162.34 159.28 162.12 1,773,644 +3.00(+1.89%)
Mar 14, 2017 157.95 159.33 157.51 159.12 1,030,240 +0.73(+0.46%)
Mar 13, 2017 156.61 158.45 156.16 158.39 1,251,398 +0.83(+0.53%)
Mar 10, 2017 156.64 157.57 156.20 157.56 999,903 +1.77(+1.14%)
Mar 09, 2017 156.72 156.75 155.11 155.79 989,988 -0.59(-0.38%)
Mar 08, 2017 156.45 156.94 155.36 156.38 1,416,774 -0.83(-0.53%)
Mar 07, 2017 157.50 158.37 156.45 157.21 1,460,672 -0.59(-0.37%)
Mar 06, 2017 158.70 159.14 157.51 157.80 1,382,516 -0.96(-0.60%)
Mar 03, 2017 158.32 158.96 157.90 158.76 1,366,772 +0.33(+0.21%)
Mar 02, 2017 159.60 159.60 158.05 158.43 962,092 -1.18(-0.74%)
Mar 01, 2017 160.09 160.65 158.97 159.61 1,523,823 +0.80(+0.50%)
Feb 28, 2017 157.86 159.47 157.31 158.81 1,528,562 +1.01(+0.64%)
Feb 27, 2017 158.07 158.57 156.70 157.80 1,918,715 -1.05(-0.66%)
Feb 24, 2017 154.06 160.58 153.75 158.85 4,422,453 +5.25(+3.42%)
Feb 23, 2017 160.73 162.48 153.28 153.60 3,591,404 -6.60(-4.12%)
Feb 22, 2017 159.39 160.57 158.62 160.20 1,161,143 +0.11(+0.07%)
Feb 21, 2017 160.66 161.09 159.33 160.09 2,186,180 -1.23(-0.76%)
Feb 17, 2017 161.32 161.32 161.32 0 +2.81(+1.77%)
Feb 16, 2017 156.67 158.69 156.16 158.51 2,291,495 +2.30(+1.47%)
Feb 15, 2017 155.52 156.31 155.06 156.21 937,395 +0.32(+0.21%)
Feb 14, 2017 155.11 156.70 154.71 155.89 1,160,187 +0.40(+0.26%)
Feb 13, 2017 155.36 155.82 154.01 155.49 1,969,192 +0.04(+0.03%)
Feb 10, 2017 155.12 155.91 154.04 155.45 1,555,989 -0.28(-0.18%)
Feb 09, 2017 154.58 156.43 153.48 155.73 2,347,737 +1.15(+0.74%)
Feb 08, 2017 152.01 154.82 152.01 154.58 2,274,940 +2.58(+1.70%)
Feb 07, 2017 150.20 152.33 150.20 152.00 1,116,492 +2.23(+1.49%)
Feb 06, 2017 148.88 150.12 148.38 149.77 940,131 +0.70(+0.47%)
Feb 03, 2017 149.90 150.18 148.77 149.07 1,671,462 -0.20(-0.13%)
Feb 02, 2017 150.50 151.19 149.00 149.27 1,290,696 -0.58(-0.39%)
Feb 01, 2017 151.76 151.93 148.73 149.85 1,700,768 +0.09(+0.06%)
Jan 31, 2017 148.00 150.05 147.92 149.76 1,793,903 +1.42(+0.96%)
Jan 30, 2017 149.36 149.36 146.99 148.34 1,566,279 -0.58(-0.39%)
Jan 27, 2017 149.10 150.00 148.00 148.92 2,712,809 -1.05(-0.70%)
Jan 26, 2017 153.78 154.61 149.80 149.97 2,789,839 -4.12(-2.67%)
Jan 25, 2017 153.38 154.36 152.70 154.09 2,178,003 +1.04(+0.68%)
Jan 24, 2017 151.29 153.37 150.59 153.05 1,899,522 +1.50(+0.99%)
Jan 23, 2017 150.10 153.66 150.05 151.55 2,470,165 +1.47(+0.98%)
Jan 20, 2017 149.54 150.34 148.32 150.08 1,973,760 +0.49(+0.33%)
Jan 19, 2017 150.93 150.93 149.08 149.59 1,560,563 -0.89(-0.59%)
Jan 18, 2017 153.65 154.19 150.34 150.48 2,263,098 -3.25(-2.11%)
Jan 17, 2017 151.29 156.75 151.29 153.73 3,708,394 +4.45(+2.98%)
Jan 13, 2017 149.28 149.28 149.28 0 +1.75(+1.19%)
Jan 12, 2017 148.50 148.50 146.71 147.53 1,973,774 -1.47(-0.99%)
Jan 11, 2017 149.00 150.15 148.42 149.00 1,836,206 -0.24(-0.16%)
Jan 10, 2017 150.00 150.27 149.08 149.24 2,152,605 -1.03(-0.69%)
Jan 09, 2017 150.00 150.90 149.10 150.27 2,129,808 +0.83(+0.56%)
Jan 06, 2017 146.99 150.07 146.40 149.44 4,441,941 +2.69(+1.83%)
Jan 05, 2017 150.55 151.35 144.00 146.75 10,501,037 -11.24(-7.11%)
Jan 04, 2017 157.15 158.35 156.26 157.99 2,971,471 +3.24(+2.09%)
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.