Constellation Brands (NY: STZ )

257.50 +0.01 (+0.00%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 243.56 244.40 240.72 243.82 1,968,682 -0.83(-0.34%)
May 27, 2022 244.87 245.57 243.26 244.65 965,890 +1.93(+0.79%)
May 26, 2022 242.46 245.81 241.11 242.72 893,967 +1.33(+0.55%)
May 25, 2022 240.89 242.27 238.74 241.39 745,295 -0.96(-0.40%)
May 24, 2022 236.13 242.75 236.13 242.36 1,095,709 +5.29(+2.23%)
May 23, 2022 234.41 238.69 233.48 237.06 1,209,280 +4.14(+1.78%)
May 20, 2022 234.67 235.19 230.89 232.92 1,275,553 -0.33(-0.14%)
May 19, 2022 233.57 236.04 230.20 233.25 1,431,693 -2.21(-0.94%)
May 18, 2022 249.31 249.31 235.24 235.45 1,384,650 -13.81(-5.54%)
May 17, 2022 249.32 250.43 247.01 249.26 1,019,753 +1.52(+0.61%)
May 16, 2022 247.65 249.02 245.53 247.74 989,581 +0.50(+0.20%)
May 13, 2022 243.99 248.72 242.36 247.24 1,539,601 +3.67(+1.51%)
May 12, 2022 243.50 246.91 241.33 243.57 1,291,127 -0.73(-0.30%)
May 11, 2022 244.97 249.29 243.96 244.30 1,004,466 -0.81(-0.33%)
May 10, 2022 246.74 248.35 242.22 245.12 1,066,430 +0.54(+0.22%)
May 09, 2022 243.49 248.40 242.79 244.58 1,156,634 -1.22(-0.50%)
May 06, 2022 248.31 249.54 244.93 245.80 1,603,614 -4.41(-1.76%)
May 05, 2022 250.04 252.79 249.30 250.21 1,820,809 -1.68(-0.67%)
May 04, 2022 242.53 252.29 241.50 251.89 1,130,457 +9.29(+3.83%)
May 03, 2022 243.06 245.36 241.32 242.60 1,041,201 +1.01(+0.42%)
May 02, 2022 244.79 245.94 239.61 241.59 903,332 -2.04(-0.84%)
Apr 29, 2022 246.83 247.98 242.78 243.63 808,039 -4.05(-1.63%)
Apr 28, 2022 246.07 249.05 245.05 247.68 613,578 +0.86(+0.35%)
Apr 27, 2022 245.45 249.26 244.76 246.82 879,143 +1.38(+0.56%)
Apr 26, 2022 245.53 248.44 243.36 245.45 870,000 -0.81(-0.33%)
Apr 25, 2022 248.93 249.31 243.74 246.26 1,283,862 -2.20(-0.88%)
Apr 22, 2022 251.06 252.82 248.14 248.46 1,108,348 -3.22(-1.28%)
Apr 21, 2022 257.06 258.92 251.22 251.67 1,153,261 -4.52(-1.77%)
Apr 20, 2022 252.46 256.96 250.87 256.20 1,056,384 +4.86(+1.93%)
Apr 19, 2022 250.33 253.54 250.33 251.34 794,210 +1.04(+0.42%)
Apr 18, 2022 248.91 252.26 248.68 250.30 777,995 +1.39(+0.56%)
Apr 14, 2022 247.50 251.33 247.46 248.91 788,309 +2.76(+1.12%)
Apr 13, 2022 244.90 247.96 244.87 246.15 788,160 -0.20(-0.08%)
Apr 12, 2022 244.01 249.32 244.01 246.35 1,108,037 +1.31(+0.53%)
Apr 11, 2022 241.80 246.58 241.80 245.04 1,267,319 +3.02(+1.25%)
Apr 08, 2022 239.43 243.80 237.22 242.02 1,283,574 +1.94(+0.81%)
Apr 07, 2022 233.63 244.04 233.46 240.08 2,078,156 +10.58(+4.61%)
Apr 06, 2022 227.68 230.72 225.89 229.50 1,009,082 +1.46(+0.64%)
Apr 05, 2022 225.62 230.22 225.62 228.04 903,741 +0.62(+0.27%)
Apr 04, 2022 234.32 234.44 225.99 227.42 945,821 -3.96(-1.71%)
Apr 01, 2022 228.20 231.55 226.16 231.38 598,304 +3.36(+1.47%)
Mar 31, 2022 230.81 231.17 227.93 228.02 706,252 -2.73(-1.18%)
Mar 30, 2022 228.69 230.76 227.41 230.75 605,911 +1.32(+0.57%)
Mar 29, 2022 228.82 230.00 226.80 229.44 540,347 +2.36(+1.04%)
Mar 28, 2022 226.42 227.38 225.10 227.08 508,135 -0.04(-0.02%)
Mar 25, 2022 225.97 227.93 225.23 227.12 502,688 +2.92(+1.30%)
Mar 24, 2022 222.28 224.22 221.55 224.20 461,340 +1.92(+0.86%)
Mar 23, 2022 224.75 224.98 221.77 222.28 581,436 -3.17(-1.41%)
Mar 22, 2022 225.42 225.59 222.12 225.45 432,554 +1.85(+0.83%)
Mar 21, 2022 223.45 225.39 222.42 223.60 457,680 -0.08(-0.04%)
Mar 18, 2022 220.08 224.40 218.95 223.68 1,386,811 +4.12(+1.88%)
Mar 17, 2022 219.92 222.26 219.00 219.56 653,186 -0.56(-0.26%)
Mar 16, 2022 221.16 222.87 215.80 220.12 828,449 +0.21(+0.09%)
Mar 15, 2022 219.30 221.08 216.66 219.91 788,893 +2.42(+1.11%)
Mar 14, 2022 213.07 218.32 212.07 217.50 927,835 +7.23(+3.44%)
Mar 11, 2022 212.63 213.75 210.16 210.27 540,635 -1.24(-0.59%)
Mar 10, 2022 210.60 212.10 207.61 211.51 1,031,110 -1.07(-0.50%)
Mar 09, 2022 215.75 216.83 212.41 212.58 819,858 +0.08(+0.04%)
Mar 08, 2022 210.78 216.89 209.60 212.50 1,290,170 +1.64(+0.78%)
Mar 07, 2022 214.22 214.82 210.03 210.85 926,939 -4.63(-2.15%)
Mar 04, 2022 213.83 215.69 211.30 215.49 932,591 -0.62(-0.29%)
Mar 03, 2022 214.14 217.01 213.84 216.11 800,153 +2.44(+1.14%)
Mar 02, 2022 210.93 214.66 210.51 213.67 751,620 +2.15(+1.02%)
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.