Constellation Brands (NY: STZ )

257.49 +0.80 (+0.31%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 166.75 170.14 164.65 166.74 1,728,805 -2.65(-1.56%)
May 28, 2020 173.78 173.78 169.18 169.38 852,415 -3.80(-2.20%)
May 27, 2020 173.05 173.23 165.44 173.19 1,479,464 +2.87(+1.68%)
May 26, 2020 169.05 172.90 168.91 170.32 1,559,349 +3.96(+2.38%)
May 22, 2020 164.97 166.85 162.35 166.36 1,088,906 +1.27(+0.77%)
May 21, 2020 165.86 166.55 162.48 165.09 1,006,541 -1.42(-0.85%)
May 20, 2020 165.47 167.62 163.51 166.51 1,165,778 +3.45(+2.11%)
May 19, 2020 161.84 166.70 159.74 163.07 1,133,398 +0.38(+0.23%)
May 18, 2020 156.25 163.63 156.25 162.69 1,914,636 +9.67(+6.32%)
May 15, 2020 151.80 154.56 150.51 153.02 1,152,191 +0.51(+0.34%)
May 14, 2020 147.49 152.81 146.30 152.50 1,426,169 +2.55(+1.70%)
May 13, 2020 155.44 155.44 147.81 149.96 1,728,962 -5.02(-3.24%)
May 12, 2020 159.49 159.66 154.93 154.98 950,106 -2.68(-1.70%)
May 11, 2020 157.39 160.59 156.52 157.66 1,307,712 -2.66(-1.66%)
May 08, 2020 155.25 161.09 154.04 160.32 1,169,489 +1.24(+0.78%)
May 07, 2020 161.94 162.20 158.02 159.08 890,948 -0.68(-0.43%)
May 06, 2020 158.44 161.19 157.51 159.76 965,286 +2.38(+1.52%)
May 05, 2020 158.34 159.89 156.77 157.38 1,092,665 -0.72(-0.45%)
May 04, 2020 154.08 158.54 152.95 158.09 944,389 +2.83(+1.82%)
May 01, 2020 156.26 158.35 154.48 155.27 1,007,822 -3.00(-1.89%)
Apr 30, 2020 160.44 161.07 156.05 158.26 1,208,512 -4.55(-2.79%)
Apr 29, 2020 162.78 166.03 161.71 162.81 1,280,522 +1.91(+1.19%)
Apr 28, 2020 159.72 162.69 157.68 160.90 1,467,536 +4.11(+2.62%)
Apr 27, 2020 153.76 157.66 149.74 156.78 1,747,414 +4.15(+2.72%)
Apr 24, 2020 149.04 152.88 147.52 152.63 1,318,025 +5.56(+3.78%)
Apr 23, 2020 150.42 152.14 146.46 147.08 1,233,469 -2.09(-1.40%)
Apr 22, 2020 150.87 150.87 146.43 149.16 1,593,620 +2.11(+1.44%)
Apr 21, 2020 147.23 149.17 145.35 147.05 1,495,936 -3.46(-2.30%)
Apr 20, 2020 153.65 157.00 150.39 150.51 1,581,289 -5.84(-3.74%)
Apr 17, 2020 160.75 161.52 154.54 156.35 1,603,462 +0.53(+0.34%)
Apr 16, 2020 156.94 157.92 153.57 155.82 1,411,319 -0.20(-0.13%)
Apr 15, 2020 157.60 158.13 153.15 156.03 1,806,106 -5.26(-3.26%)
Apr 14, 2020 155.68 162.76 155.20 161.28 2,197,741 +9.80(+6.47%)
Apr 13, 2020 159.41 160.29 151.17 151.48 1,855,885 -8.27(-5.18%)
Apr 09, 2020 156.29 161.21 154.82 159.75 2,441,979 +8.14(+5.37%)
Apr 08, 2020 144.16 157.41 143.20 151.61 3,572,207 +7.86(+5.47%)
Apr 07, 2020 150.38 156.63 143.70 143.75 2,591,898 +7.04(+5.15%)
Apr 06, 2020 132.66 138.20 131.66 136.71 2,499,318 +9.70(+7.63%)
Apr 03, 2020 129.74 129.74 120.70 127.01 3,424,723 +0.91(+0.72%)
Apr 02, 2020 122.05 127.74 113.13 126.10 6,063,672 -5.44(-4.13%)
Apr 01, 2020 133.17 137.09 130.23 131.54 1,709,957 -6.23(-4.52%)
Mar 31, 2020 138.96 143.65 136.46 137.77 1,864,881 -2.96(-2.10%)
Mar 30, 2020 138.57 142.12 134.54 140.73 1,866,394 +1.50(+1.08%)
Mar 27, 2020 129.73 142.99 129.73 139.23 3,282,160 +4.03(+2.98%)
Mar 26, 2020 122.81 136.95 122.81 135.20 2,809,265 +13.53(+11.12%)
Mar 25, 2020 119.88 128.51 118.89 121.67 3,436,759 +2.68(+2.25%)
Mar 24, 2020 106.80 120.12 103.49 118.99 3,969,955 +17.47(+17.21%)
Mar 23, 2020 112.67 115.03 100.21 101.52 6,114,556 -13.51(-11.75%)
Mar 20, 2020 121.66 124.91 111.85 115.03 3,294,439 -3.23(-2.73%)
Mar 19, 2020 115.32 120.63 110.20 118.26 2,598,720 +1.74(+1.49%)
Mar 18, 2020 111.89 119.46 102.98 116.52 3,503,510 -3.07(-2.57%)
Mar 17, 2020 120.68 122.15 105.75 119.59 3,506,458 -0.29(-0.24%)
Mar 16, 2020 113.62 122.43 102.83 119.88 3,770,588 -7.91(-6.19%)
Mar 13, 2020 135.73 137.65 117.59 127.79 3,998,406 +1.49(+1.18%)
Mar 12, 2020 138.48 139.05 124.78 126.30 3,351,623 -22.72(-15.24%)
Mar 11, 2020 154.87 156.46 147.85 149.02 1,990,701 -9.85(-6.20%)
Mar 10, 2020 161.84 163.29 154.25 158.87 2,085,589 +1.04(+0.66%)
Mar 09, 2020 161.44 165.38 155.16 157.83 1,847,433 -14.25(-8.28%)
Mar 06, 2020 169.80 174.24 168.41 172.08 1,735,098 -3.56(-2.02%)
Mar 05, 2020 174.60 178.93 172.45 175.64 1,667,060 -3.06(-1.72%)
Mar 04, 2020 172.47 179.51 171.06 178.70 1,503,508 +8.04(+4.71%)
Mar 03, 2020 171.32 176.29 168.09 170.66 2,035,483 +0.36(+0.21%)
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.