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 (%)
May 31, 2016 158.55 158.55 152.21 153.15 3,243,526 -4.68(-2.97%)
May 27, 2016 158.15 157.83 157.83 157.83 820,500 -0.12(-0.08%)
May 26, 2016 157.22 158.10 156.55 157.95 1,042,766 +1.05(+0.67%)
May 25, 2016 157.62 158.11 155.91 156.90 977,520 -0.80(-0.51%)
May 24, 2016 155.23 158.14 155.23 157.70 1,229,529 +3.41(+2.21%)
May 23, 2016 154.41 155.32 154.08 154.29 1,041,958 +0.19(+0.12%)
May 20, 2016 156.92 156.92 153.74 154.10 2,329,727 -1.99(-1.27%)
May 19, 2016 154.26 156.16 154.08 156.09 1,247,903 +1.61(+1.04%)
May 18, 2016 157.48 157.51 153.44 154.48 3,098,784 -3.67(-2.32%)
May 17, 2016 161.87 161.87 157.56 158.15 1,523,680 -4.38(-2.69%)
May 16, 2016 160.61 163.23 160.61 162.53 707,133 +1.06(+0.66%)
May 13, 2016 162.00 162.26 160.38 161.47 1,388,921 -0.43(-0.27%)
May 12, 2016 163.22 163.42 161.34 161.90 1,055,978 -1.04(-0.64%)
May 11, 2016 163.50 165.81 162.44 162.94 1,596,821 -0.58(-0.35%)
May 10, 2016 161.29 163.59 160.83 163.52 1,614,133 +2.41(+1.50%)
May 09, 2016 159.85 162.32 159.83 161.11 1,020,067 +1.52(+0.95%)
May 06, 2016 158.83 159.78 158.04 159.59 1,086,227 +0.40(+0.25%)
May 05, 2016 158.43 159.40 157.77 159.19 1,280,031 +0.36(+0.23%)
May 04, 2016 157.45 159.99 156.68 158.83 1,195,584 +0.34(+0.21%)
May 03, 2016 156.91 158.53 156.19 158.49 1,147,713 +0.72(+0.46%)
May 02, 2016 156.07 158.34 156.07 157.77 916,015 +1.71(+1.10%)
Apr 29, 2016 154.90 157.24 154.70 156.06 858,215 +0.48(+0.31%)
Apr 28, 2016 155.68 157.19 155.05 155.58 782,467 -1.06(-0.68%)
Apr 27, 2016 155.99 156.96 154.88 156.64 863,375 +0.39(+0.25%)
Apr 26, 2016 157.18 157.39 156.11 156.25 704,123 -0.59(-0.38%)
Apr 25, 2016 154.95 157.45 154.91 156.84 960,957 +1.99(+1.29%)
Apr 22, 2016 155.03 155.74 154.00 154.85 1,293,780 -0.31(-0.20%)
Apr 21, 2016 156.19 156.85 154.96 155.16 1,188,759 -0.85(-0.54%)
Apr 20, 2016 157.28 157.67 155.93 156.01 845,983 -1.29(-0.82%)
Apr 19, 2016 158.57 159.28 157.09 157.30 1,536,710 -0.75(-0.47%)
Apr 18, 2016 156.87 158.65 156.51 158.05 1,181,646 +1.34(+0.86%)
Apr 15, 2016 156.18 157.27 155.53 156.71 1,290,566 -0.13(-0.08%)
Apr 14, 2016 156.06 158.21 155.87 156.84 1,237,790 +0.79(+0.51%)
Apr 13, 2016 157.05 157.82 154.96 156.05 2,401,931 -0.90(-0.57%)
Apr 12, 2016 157.61 158.35 156.65 156.95 1,447,229 -0.52(-0.33%)
Apr 11, 2016 158.93 159.73 157.40 157.47 1,202,196 -1.54(-0.97%)
Apr 08, 2016 158.10 159.90 158.00 159.01 1,341,540 +1.64(+1.04%)
Apr 07, 2016 160.04 160.39 156.40 157.37 2,551,096 -2.97(-1.85%)
Apr 06, 2016 158.01 160.35 156.00 160.34 4,171,220 +8.98(+5.93%)
Apr 05, 2016 151.00 152.27 149.60 151.36 2,193,950 -0.11(-0.07%)
Apr 04, 2016 153.17 153.21 150.33 151.47 1,682,009 -1.21(-0.79%)
Apr 01, 2016 150.36 153.12 150.00 152.68 1,415,338 +1.59(+1.05%)
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 138.45 141.90 137.85 139.97 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%)
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.