Constellation Brands (NY: STZ )

245.52 -1.90 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 163.68 165.21 163.56 164.63 801,175 +1.04(+0.64%)
Jul 28, 2016 163.15 164.01 162.31 163.59 815,091 +0.62(+0.38%)
Jul 27, 2016 165.48 165.70 161.75 162.97 1,264,515 -2.42(-1.46%)
Jul 26, 2016 166.49 166.71 164.87 165.39 750,872 -0.93(-0.56%)
Jul 25, 2016 167.66 167.87 165.77 166.32 527,914 -1.34(-0.80%)
Jul 22, 2016 165.58 168.13 165.58 167.66 835,343 +2.27(+1.37%)
Jul 21, 2016 165.33 165.84 164.47 165.39 949,133 -0.95(-0.57%)
Jul 20, 2016 164.37 166.44 163.41 166.34 1,263,248 +2.33(+1.42%)
Jul 19, 2016 162.79 164.85 162.62 164.01 861,863 +0.89(+0.55%)
Jul 18, 2016 162.74 163.50 162.25 163.12 680,854 +0.03(+0.02%)
Jul 15, 2016 163.40 164.13 163.01 163.09 931,497 +0.18(+0.11%)
Jul 14, 2016 164.00 164.99 162.57 162.91 1,001,202 -0.61(-0.37%)
Jul 13, 2016 163.62 164.71 163.27 163.52 990,860 -0.21(-0.13%)
Jul 12, 2016 165.10 165.18 162.60 163.73 1,384,569 -0.48(-0.29%)
Jul 11, 2016 165.52 165.82 163.94 164.21 1,337,746 -1.78(-1.07%)
Jul 08, 2016 166.76 166.01 165.36 165.99 1,017,088 -0.02(-0.01%)
Jul 07, 2016 166.00 166.56 165.57 166.01 1,438,297 +0.67(+0.41%)
Jul 06, 2016 165.68 166.95 165.03 165.34 1,767,590 -0.56(-0.34%)
Jul 05, 2016 164.05 167.00 163.01 165.90 1,574,916 +2.29(+1.40%)
Jul 01, 2016 165.74 163.61 163.61 163.61 1,919,700 -1.79(-1.08%)
Jun 30, 2016 164.40 166.22 162.35 165.40 4,467,432 +6.01(+3.77%)
Jun 29, 2016 159.05 160.39 157.91 159.39 2,479,673 +1.74(+1.10%)
Jun 28, 2016 154.48 157.77 153.54 157.65 2,337,996 +4.55(+2.97%)
Jun 27, 2016 152.40 153.69 151.53 153.10 1,491,666 +0.57(+0.37%)
Jun 24, 2016 150.89 155.00 150.89 152.53 3,791,543 -3.46(-2.22%)
Jun 23, 2016 155.01 156.03 154.11 155.99 1,200,488 +2.34(+1.52%)
Jun 22, 2016 154.85 155.76 153.50 153.65 1,417,712 -1.19(-0.77%)
Jun 21, 2016 155.29 155.75 154.34 154.84 1,203,463 +0.51(+0.33%)
Jun 20, 2016 155.86 156.17 154.33 154.33 1,421,498 +0.28(+0.18%)
Jun 17, 2016 155.50 156.01 153.83 154.05 1,941,317 -2.71(-1.73%)
Jun 16, 2016 154.88 156.84 154.50 156.76 970,184 +0.52(+0.33%)
Jun 15, 2016 157.62 158.16 155.25 156.24 1,193,480 -0.88(-0.56%)
Jun 14, 2016 154.55 157.94 154.55 157.12 2,706,732 +4.24(+2.77%)
Jun 13, 2016 153.00 153.96 152.46 152.88 1,238,892 -0.52(-0.34%)
Jun 10, 2016 153.16 153.90 152.75 153.40 970,138 -0.70(-0.45%)
Jun 09, 2016 154.21 154.42 153.01 154.10 1,136,984 +0.04(+0.03%)
Jun 08, 2016 151.40 155.12 151.00 154.06 1,952,575 +2.95(+1.95%)
Jun 07, 2016 152.00 153.25 149.26 151.11 3,686,660 -3.99(-2.57%)
Jun 06, 2016 153.45 155.27 153.45 155.10 1,093,093 +1.70(+1.11%)
Jun 03, 2016 153.75 154.48 153.04 153.40 1,000,765 -0.75(-0.49%)
Jun 02, 2016 153.56 154.72 152.84 154.15 1,008,343 +0.34(+0.22%)
Jun 01, 2016 153.15 154.43 152.66 153.81 1,731,864 +0.66(+0.43%)
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%)
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.