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 31, 2019 166.25 168.44 162.70 167.62 6,581,474 -10.30(-5.79%)
May 30, 2019 179.44 181.12 176.78 177.92 1,138,563 -1.53(-0.85%)
May 29, 2019 183.88 183.88 178.20 179.45 1,544,232 -5.07(-2.75%)
May 28, 2019 188.43 188.67 183.67 184.53 3,378,530 -4.22(-2.23%)
May 24, 2019 192.37 192.84 186.45 188.74 2,626,673 -7.15(-3.65%)
May 23, 2019 193.92 196.17 193.55 195.90 923,459 +1.18(+0.60%)
May 22, 2019 194.27 195.15 192.89 194.72 911,379 -0.03(-0.01%)
May 21, 2019 194.78 196.44 192.78 194.75 1,858,683 +1.85(+0.96%)
May 20, 2019 194.36 195.06 192.55 192.89 1,117,955 -1.65(-0.85%)
May 17, 2019 194.83 197.28 194.53 194.55 940,436 -1.91(-0.97%)
May 16, 2019 194.79 197.15 193.91 196.46 918,956 +1.72(+0.88%)
May 15, 2019 193.76 197.40 193.44 194.74 1,440,795 -0.32(-0.17%)
May 14, 2019 191.90 196.88 191.39 195.06 1,265,395 +4.06(+2.12%)
May 13, 2019 190.07 191.58 189.07 191.00 1,389,807 -2.06(-1.07%)
May 10, 2019 191.00 193.81 189.30 193.06 1,702,027 +1.27(+0.66%)
May 09, 2019 194.90 196.25 191.73 191.79 1,929,959 -4.32(-2.20%)
May 08, 2019 196.09 197.61 195.70 196.12 888,315 -0.64(-0.33%)
May 07, 2019 197.95 198.43 195.69 196.76 1,297,019 -2.40(-1.21%)
May 06, 2019 197.15 200.00 196.88 199.16 1,232,390 -0.94(-0.47%)
May 03, 2019 198.90 200.72 198.58 200.10 1,176,910 +2.16(+1.09%)
May 02, 2019 199.85 200.37 196.56 197.94 1,658,005 -2.81(-1.40%)
May 01, 2019 200.29 202.28 199.92 200.75 926,274 +0.40(+0.20%)
Apr 30, 2019 200.76 201.40 198.69 200.35 1,619,202 -0.82(-0.41%)
Apr 29, 2019 201.01 201.94 199.42 201.18 1,139,325 +0.36(+0.18%)
Apr 26, 2019 201.61 202.90 200.19 200.82 1,404,580 +0.00(+0.00%)
Apr 25, 2019 197.65 203.01 197.65 200.82 2,008,116 +1.91(+0.96%)
Apr 24, 2019 197.02 199.17 196.79 198.91 1,761,031 +2.52(+1.28%)
Apr 23, 2019 195.77 198.02 193.98 196.39 2,384,077 +1.91(+0.98%)
Apr 22, 2019 187.92 194.75 187.66 194.48 2,320,978 +6.30(+3.35%)
Apr 18, 2019 183.00 189.20 183.00 188.17 3,044,120 +6.83(+3.77%)
Apr 17, 2019 180.74 182.56 179.70 181.34 1,145,899 +1.49(+0.83%)
Apr 16, 2019 180.80 181.23 179.42 179.85 2,139,824 -0.86(-0.48%)
Apr 15, 2019 180.50 180.79 179.20 180.72 1,529,529 +0.37(+0.21%)
Apr 12, 2019 181.93 182.23 180.06 180.34 1,002,170 -0.61(-0.33%)
Apr 11, 2019 179.87 181.36 179.00 180.95 1,951,644 +1.01(+0.56%)
Apr 10, 2019 180.79 181.36 178.55 179.94 1,478,091 -0.75(-0.41%)
Apr 09, 2019 181.11 182.05 179.43 180.69 2,026,211 -1.37(-0.75%)
Apr 08, 2019 182.21 182.36 180.37 182.06 3,028,035 -0.91(-0.50%)
Apr 05, 2019 181.26 183.35 179.05 182.97 4,901,927 +1.75(+0.97%)
Apr 04, 2019 168.97 182.86 168.60 181.22 8,154,902 +11.13(+6.54%)
Apr 03, 2019 167.78 170.16 167.36 170.09 2,790,062 +2.82(+1.69%)
Apr 02, 2019 168.72 169.06 166.12 167.26 2,363,932 -0.83(-0.50%)
Apr 01, 2019 167.45 169.04 165.19 168.10 3,072,684 +2.14(+1.29%)
Mar 29, 2019 163.72 167.03 163.52 165.96 2,317,689 +2.68(+1.64%)
Mar 28, 2019 161.15 163.30 160.81 163.28 1,237,029 +2.25(+1.40%)
Mar 27, 2019 161.13 162.70 160.38 161.03 1,286,167 -1.50(-0.93%)
Mar 26, 2019 159.53 162.68 159.28 162.53 2,194,008 +3.47(+2.18%)
Mar 25, 2019 159.63 160.11 157.84 159.06 1,462,269 -1.41(-0.88%)
Mar 22, 2019 159.41 161.31 158.56 160.47 1,640,807 +0.13(+0.08%)
Mar 21, 2019 155.44 160.45 155.39 160.34 1,714,173 +4.53(+2.91%)
Mar 20, 2019 158.39 158.65 154.78 155.80 2,974,727 -2.59(-1.63%)
Mar 19, 2019 162.06 162.08 157.14 158.39 2,310,643 -3.55(-2.19%)
Mar 18, 2019 161.94 162.22 161.20 161.94 904,717 +0.60(+0.37%)
Mar 15, 2019 162.31 163.57 160.72 161.34 2,834,199 -0.15(-0.09%)
Mar 14, 2019 161.39 162.13 160.26 161.49 1,310,013 -0.05(-0.03%)
Mar 13, 2019 160.75 162.71 160.64 161.54 1,457,183 +1.75(+1.10%)
Mar 12, 2019 159.53 160.39 158.88 159.79 1,053,331 +0.45(+0.28%)
Mar 11, 2019 158.13 159.74 157.55 159.33 1,102,409 +2.03(+1.29%)
Mar 08, 2019 157.93 158.89 156.48 157.31 1,211,034 -1.37(-0.87%)
Mar 07, 2019 159.45 160.51 157.46 158.68 1,685,768 +1.50(+0.95%)
Mar 06, 2019 158.64 159.88 156.86 157.18 1,365,463 -1.34(-0.84%)
Mar 05, 2019 161.12 161.12 158.17 158.52 2,748,638 -2.99(-1.85%)
Mar 04, 2019 163.34 163.55 160.01 161.51 1,931,461 -1.24(-0.76%)
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.