Constellation Brands (NY: STZ )

245.50 +6.15 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 231.95 232.99 227.76 228.00 1,265,581 -5.95(-2.54%)
Mar 30, 2021 236.11 236.44 232.30 233.95 785,379 -2.03(-0.86%)
Mar 29, 2021 233.68 236.94 232.69 235.98 762,626 +0.67(+0.28%)
Mar 26, 2021 232.79 235.41 229.74 235.31 840,500 +4.15(+1.80%)
Mar 25, 2021 229.40 231.85 225.69 231.16 644,686 +1.48(+0.64%)
Mar 24, 2021 228.34 230.80 228.11 229.68 773,412 +0.60(+0.26%)
Mar 23, 2021 229.58 230.95 227.80 229.08 855,013 -1.64(-0.71%)
Mar 22, 2021 233.49 234.25 230.28 230.72 729,010 -3.98(-1.70%)
Mar 19, 2021 232.33 236.54 231.28 234.70 1,434,400 +3.63(+1.57%)
Mar 18, 2021 232.91 236.68 230.99 231.07 1,026,705 -1.94(-0.83%)
Mar 17, 2021 232.49 234.82 230.25 233.01 807,185 +2.38(+1.03%)
Mar 16, 2021 230.38 232.91 230.05 230.63 661,427 +0.77(+0.33%)
Mar 15, 2021 229.91 231.29 228.15 229.86 581,027 +0.47(+0.20%)
Mar 12, 2021 229.94 231.70 228.35 229.39 698,000 +0.78(+0.34%)
Mar 11, 2021 227.07 229.77 226.27 228.61 845,766 +1.55(+0.68%)
Mar 10, 2021 227.52 229.93 225.72 227.06 1,007,603 -0.04(-0.02%)
Mar 09, 2021 222.37 229.45 221.78 227.10 1,552,694 +6.47(+2.93%)
Mar 08, 2021 218.97 222.91 217.68 220.63 1,041,721 +3.62(+1.67%)
Mar 05, 2021 212.94 217.74 208.72 217.01 942,100 +5.86(+2.78%)
Mar 04, 2021 215.46 217.29 208.59 211.15 1,284,800 -4.91(-2.27%)
Mar 03, 2021 217.37 219.03 216.03 216.06 704,519 -2.09(-0.96%)
Mar 02, 2021 217.69 219.60 217.65 218.15 967,850 +0.40(+0.18%)
Mar 01, 2021 217.04 219.97 216.76 217.75 891,890 +3.61(+1.69%)
Feb 26, 2021 218.64 219.54 214.06 214.14 1,365,600 -3.79(-1.74%)
Feb 25, 2021 222.74 224.25 217.39 217.93 908,898 -6.00(-2.68%)
Feb 24, 2021 221.47 224.49 220.28 223.93 646,989 +1.55(+0.70%)
Feb 23, 2021 222.79 224.46 220.20 222.38 728,706 -0.11(-0.05%)
Feb 22, 2021 221.33 224.86 221.32 222.49 749,505 -0.72(-0.32%)
Feb 19, 2021 225.91 228.17 223.00 223.21 1,175,100 -2.97(-1.31%)
Feb 18, 2021 226.51 229.57 225.09 226.18 968,218 -2.28(-1.00%)
Feb 17, 2021 230.94 230.94 225.55 228.46 1,162,969 -3.54(-1.53%)
Feb 16, 2021 240.49 242.62 230.19 232.00 1,982,439 -9.27(-3.84%)
Feb 12, 2021 236.51 242.12 235.46 241.27 1,301,300 +4.88(+2.06%)
Feb 11, 2021 240.22 241.42 233.11 236.39 1,570,149 -3.95(-1.64%)
Feb 10, 2021 238.02 241.49 236.21 240.34 2,060,519 +6.54(+2.80%)
Feb 09, 2021 234.00 235.58 231.79 233.80 1,391,797 +5.17(+2.26%)
Feb 08, 2021 226.55 228.66 223.69 228.63 814,198 +0.70(+0.31%)
Feb 05, 2021 225.10 228.07 224.53 227.93 1,002,400 +4.42(+1.98%)
Feb 04, 2021 217.01 223.63 216.14 223.51 1,449,255 +7.21(+3.33%)
Feb 03, 2021 218.85 220.29 215.23 216.30 1,347,443 -1.43(-0.66%)
Feb 02, 2021 217.97 219.78 216.14 217.73 1,203,228 +2.67(+1.24%)
Feb 01, 2021 213.16 216.35 211.23 215.06 1,260,386 +4.13(+1.96%)
Jan 29, 2021 216.53 216.53 210.79 210.93 1,143,600 -5.92(-2.73%)
Jan 28, 2021 213.83 218.46 210.76 216.85 1,398,156 +3.53(+1.65%)
Jan 27, 2021 216.44 217.87 211.90 213.32 1,815,518 -6.53(-2.97%)
Jan 26, 2021 222.85 223.25 219.46 219.85 986,169 -2.32(-1.04%)
Jan 25, 2021 225.53 227.00 220.10 222.17 1,568,083 -4.74(-2.09%)
Jan 22, 2021 226.35 228.68 225.75 226.91 757,300 -1.78(-0.78%)
Jan 21, 2021 226.98 228.90 225.84 228.69 943,983 +1.18(+0.52%)
Jan 20, 2021 224.00 228.58 223.90 227.51 1,124,526 +4.60(+2.06%)
Jan 19, 2021 221.26 224.47 219.17 222.91 1,204,805 +2.92(+1.33%)
Jan 15, 2021 222.99 222.99 219.63 219.99 1,068,800 -3.91(-1.75%)
Jan 14, 2021 224.50 226.54 222.65 223.90 1,109,887 -0.67(-0.30%)
Jan 13, 2021 227.00 228.63 224.15 224.57 1,542,009 -3.52(-1.54%)
Jan 12, 2021 227.00 231.00 226.01 228.09 1,679,055 +1.21(+0.53%)
Jan 11, 2021 228.64 230.97 225.25 226.88 1,099,730 -3.33(-1.45%)
Jan 08, 2021 230.14 232.47 225.26 230.21 1,595,300 +1.34(+0.59%)
Jan 07, 2021 233.00 240.76 227.31 228.87 2,526,306 +5.15(+2.30%)
Jan 06, 2021 219.23 226.32 219.00 223.72 1,860,912 +6.83(+3.15%)
Jan 05, 2021 216.33 217.80 215.63 216.89 1,530,336 +0.15(+0.07%)
Jan 04, 2021 220.00 220.27 212.78 216.74 1,202,604 -2.31(-1.05%)
Dec 31, 2020 219.05 219.05 219.05 429,520 +0.84(+0.38%)
Dec 30, 2020 217.46 219.78 217.01 218.21 429,520 +0.77(+0.35%)
Dec 29, 2020 219.94 220.00 217.08 217.44 685,567 -1.20(-0.55%)
Dec 28, 2020 217.43 219.78 215.75 218.64 751,036 +2.83(+1.31%)
Dec 24, 2020 214.49 216.10 213.86 215.81 266,900 +0.33(+0.15%)
Dec 23, 2020 214.26 216.50 212.89 215.48 614,076 +2.53(+1.19%)
Dec 22, 2020 215.07 215.48 212.00 212.95 880,908 -1.51(-0.70%)
Dec 21, 2020 213.83 215.60 212.76 214.46 850,857 -4.22(-1.93%)
Dec 18, 2020 218.67 219.56 214.77 218.68 1,736,800 +0.88(+0.40%)
Dec 17, 2020 215.38 218.90 215.38 217.80 1,040,237 +2.99(+1.39%)
Dec 16, 2020 212.52 216.55 212.52 214.81 866,290 +2.56(+1.21%)
Dec 15, 2020 207.84 214.81 207.76 212.25 1,814,752 +5.25(+2.54%)
Dec 14, 2020 207.54 208.86 206.05 207.00 1,377,918 +1.71(+0.83%)
Dec 11, 2020 206.00 207.60 204.46 205.29 1,312,700 -2.00(-0.96%)
Dec 10, 2020 208.13 210.19 206.77 207.29 1,054,937 -2.09(-1.00%)
Dec 09, 2020 212.25 212.60 208.56 209.38 806,930 -3.63(-1.70%)
Dec 08, 2020 212.44 214.64 211.65 213.01 762,508 +0.97(+0.46%)
Dec 07, 2020 214.02 214.11 211.51 212.04 993,760 -1.75(-0.82%)
Dec 04, 2020 210.11 213.79 209.67 213.79 1,231,500 +4.01(+1.91%)
Dec 03, 2020 205.91 211.64 205.00 209.78 1,335,736 +4.79(+2.34%)
Dec 02, 2020 205.00 206.21 202.70 204.99 749,061 -0.75(-0.36%)
Dec 01, 2020 208.35 210.50 205.00 205.74 1,040,016 -0.10(-0.05%)
Nov 30, 2020 203.53 205.94 202.54 205.84 1,104,401 +1.03(+0.50%)
Nov 27, 2020 204.65 205.56 203.42 204.81 534,000 +0.11(+0.05%)
Nov 25, 2020 207.20 207.38 204.05 204.70 1,144,200 -3.10(-1.49%)
Nov 24, 2020 203.35 208.65 202.84 207.80 1,015,698 +6.22(+3.09%)
Nov 23, 2020 201.08 203.41 200.36 201.58 656,180 +1.01(+0.50%)
Nov 20, 2020 203.47 204.27 200.13 200.57 569,700 -3.64(-1.78%)
Nov 19, 2020 202.38 204.34 201.35 204.21 759,104 +0.46(+0.23%)
Nov 18, 2020 205.09 207.65 203.10 203.75 807,313 -1.30(-0.63%)
Nov 17, 2020 204.00 205.93 201.20 205.05 944,934 -1.05(-0.51%)
Nov 16, 2020 205.95 207.90 203.33 206.10 937,617 +4.09(+2.02%)
Nov 13, 2020 196.03 202.49 195.50 202.01 919,800 +7.11(+3.65%)
Nov 12, 2020 193.50 197.51 192.20 194.90 863,022 +0.37(+0.19%)
Nov 11, 2020 202.45 202.59 194.08 194.53 1,741,036 -6.03(-3.01%)
Nov 10, 2020 202.89 203.65 198.43 200.56 1,967,568 -0.19(-0.09%)
Nov 09, 2020 196.86 206.86 193.49 200.75 2,394,024 +14.97(+8.06%)
Nov 06, 2020 183.09 186.97 182.14 185.78 886,200 +2.30(+1.25%)
Nov 05, 2020 183.08 184.72 182.43 183.48 979,366 +2.63(+1.45%)
Nov 04, 2020 185.36 186.37 180.74 180.85 1,130,390 -3.99(-2.16%)
Nov 03, 2020 180.01 185.74 180.01 184.84 1,684,280 +8.45(+4.79%)
Nov 02, 2020 168.55 176.96 166.85 176.39 1,699,277 +11.16(+6.75%)
Oct 30, 2020 164.79 165.24 160.63 165.23 1,549,100 -0.62(-0.37%)
Oct 29, 2020 164.72 167.10 163.68 165.85 1,192,495 +0.84(+0.51%)
Oct 28, 2020 169.60 169.75 164.90 165.01 1,828,429 -7.15(-4.15%)
Oct 27, 2020 174.54 177.30 172.13 172.16 843,710 -2.81(-1.61%)
Oct 26, 2020 178.22 178.34 173.82 174.97 1,294,496 -4.49(-2.50%)
Oct 23, 2020 180.00 180.49 176.95 179.46 1,108,300 +1.06(+0.59%)
Oct 22, 2020 179.07 179.93 177.70 178.40 1,035,220 -1.24(-0.69%)
Oct 21, 2020 180.00 181.50 179.19 179.64 619,291 -0.69(-0.38%)
Oct 20, 2020 182.50 183.46 180.30 180.33 617,836 -0.31(-0.17%)
Oct 19, 2020 182.00 183.53 179.30 180.64 967,841 -0.84(-0.46%)
Oct 16, 2020 182.30 184.15 181.25 181.48 827,500 -0.07(-0.04%)
Oct 15, 2020 180.49 182.87 180.49 181.55 791,471 -1.56(-0.85%)
Oct 14, 2020 184.26 186.38 183.05 183.11 698,186 -4.42(-2.36%)
Oct 13, 2020 185.89 188.16 185.49 187.53 665,841 +0.52(+0.28%)
Oct 12, 2020 187.26 189.56 186.35 187.01 642,088 +0.36(+0.19%)
Oct 09, 2020 186.24 187.44 184.84 186.65 865,800 +1.50(+0.81%)
Oct 08, 2020 181.58 185.23 180.70 185.15 1,095,358 +3.67(+2.02%)
Oct 07, 2020 182.02 183.98 181.12 181.48 848,600 +0.90(+0.50%)
Oct 06, 2020 183.50 184.87 180.31 180.58 850,640 -3.02(-1.64%)
Oct 05, 2020 185.40 186.04 182.82 183.60 960,943 -2.00(-1.08%)
Oct 02, 2020 184.36 189.30 183.30 185.60 1,329,000 +0.99(+0.54%)
Oct 01, 2020 191.00 191.00 183.41 184.61 1,897,934 -4.90(-2.59%)
Sep 30, 2020 187.97 190.57 187.56 189.51 1,306,620 +1.99(+1.06%)
Sep 29, 2020 186.76 190.16 186.03 187.52 991,895 +2.07(+1.12%)
Sep 28, 2020 184.69 186.05 183.88 185.45 1,578,251 +3.63(+2.00%)
Sep 25, 2020 181.06 182.24 180.12 181.82 1,865,200 -0.05(-0.03%)
Sep 24, 2020 185.47 185.99 179.79 181.87 1,262,505 -4.70(-2.52%)
Sep 23, 2020 188.24 190.48 186.48 186.57 899,095 -1.93(-1.02%)
Sep 22, 2020 185.09 189.30 185.07 188.50 611,899 +3.44(+1.86%)
Sep 21, 2020 185.45 185.50 180.56 185.06 1,109,704 -2.75(-1.46%)
Sep 18, 2020 191.17 193.06 185.06 187.81 1,624,200 -4.40(-2.29%)
Sep 17, 2020 192.32 194.93 190.74 192.21 765,510 -0.99(-0.51%)
Sep 16, 2020 197.00 197.23 192.83 193.20 1,031,428 -3.39(-1.72%)
Sep 15, 2020 196.72 197.97 195.25 196.59 1,041,960 +1.28(+0.66%)
Sep 14, 2020 189.87 196.47 189.24 195.31 1,467,676 +6.50(+3.44%)
Sep 11, 2020 188.79 190.29 186.46 188.81 863,100 +0.08(+0.04%)
Sep 10, 2020 189.73 191.11 188.09 188.73 884,865 -1.20(-0.63%)
Sep 09, 2020 189.51 191.35 185.79 189.93 1,443,868 +2.17(+1.16%)
Sep 08, 2020 190.10 190.89 185.48 187.76 982,985 -3.76(-1.96%)
Sep 04, 2020 191.06 192.48 187.55 191.52 1,043,200 +0.94(+0.49%)
Sep 03, 2020 189.44 191.36 187.82 190.58 1,614,776 +2.57(+1.37%)
Sep 02, 2020 186.98 189.47 185.97 188.01 1,296,537 +2.07(+1.11%)
Sep 01, 2020 183.90 186.09 183.38 185.94 973,064 +1.46(+0.79%)
Aug 31, 2020 185.46 185.83 183.33 184.48 733,411 -0.89(-0.48%)
Aug 28, 2020 182.67 185.75 181.19 185.37 775,200 +2.72(+1.49%)
Aug 27, 2020 182.00 183.94 181.64 182.65 733,048 +1.29(+0.71%)
Aug 26, 2020 179.94 181.76 179.11 181.36 748,766 +1.18(+0.65%)
Aug 25, 2020 181.26 181.56 179.20 180.18 703,660 -1.31(-0.72%)
Aug 24, 2020 178.76 181.50 177.88 181.49 695,653 +2.20(+1.23%)
Aug 21, 2020 179.00 179.56 177.14 179.29 916,600 +0.95(+0.53%)
Aug 20, 2020 178.30 179.63 177.75 178.34 875,214 -1.66(-0.92%)
Aug 19, 2020 178.19 180.40 177.79 180.00 971,724 +1.82(+1.02%)
Aug 18, 2020 174.06 178.62 173.73 178.18 1,515,707 +4.49(+2.59%)
Aug 17, 2020 176.36 177.15 173.39 173.69 833,498 -2.34(-1.33%)
Aug 14, 2020 176.11 178.08 175.77 176.03 574,000 -0.59(-0.33%)
Aug 13, 2020 174.43 177.14 174.12 176.62 587,264 +1.12(+0.64%)
Aug 12, 2020 174.38 177.10 173.89 175.50 1,185,306 +2.63(+1.52%)
Aug 11, 2020 173.77 174.51 171.89 172.87 926,535 +1.42(+0.83%)
Aug 10, 2020 171.71 172.94 170.94 171.45 757,400 -0.82(-0.48%)
Aug 07, 2020 170.39 173.01 170.05 172.27 1,456,200 +1.18(+0.69%)
Aug 06, 2020 171.01 173.00 170.25 171.09 1,426,265 -2.34(-1.35%)
Aug 05, 2020 172.11 173.57 172.11 173.43 740,748 +1.74(+1.01%)
Aug 04, 2020 173.00 174.49 171.57 171.69 1,208,524 -1.60(-0.92%)
Aug 03, 2020 178.20 178.20 172.74 173.29 1,234,269 -4.91(-2.76%)
Jul 31, 2020 180.30 180.91 175.74 178.20 1,095,800 -2.63(-1.45%)
Jul 30, 2020 180.21 181.88 178.82 180.83 622,562 -0.78(-0.43%)
Jul 29, 2020 180.55 182.30 179.50 181.61 556,081 +2.09(+1.16%)
Jul 28, 2020 178.59 182.11 178.16 179.52 961,845 +0.63(+0.35%)
Jul 27, 2020 179.30 179.88 177.26 178.89 886,633 -0.96(-0.53%)
Jul 24, 2020 179.20 180.22 177.71 179.85 803,900 +0.85(+0.47%)
Jul 23, 2020 180.38 182.92 178.79 179.00 1,536,716 -0.49(-0.27%)
Jul 22, 2020 180.40 181.00 178.83 179.49 1,011,578 -1.28(-0.71%)
Jul 21, 2020 178.56 184.07 178.41 180.77 1,225,333 +3.17(+1.78%)
Jul 20, 2020 179.65 180.32 175.40 177.60 1,221,112 -3.01(-1.67%)
Jul 17, 2020 182.29 183.13 180.40 180.61 1,093,500 -0.63(-0.35%)
Jul 16, 2020 181.89 183.73 180.61 181.24 1,154,877 -1.39(-0.76%)
Jul 15, 2020 181.05 182.66 179.69 182.63 1,365,491 +3.45(+1.93%)
Jul 14, 2020 179.00 179.90 176.24 179.18 1,538,171 -0.51(-0.28%)
Jul 13, 2020 185.50 185.73 179.24 179.69 1,136,181 -5.24(-2.83%)
Jul 10, 2020 182.93 184.99 182.11 184.93 567,500 +2.54(+1.39%)
Jul 09, 2020 184.24 185.50 181.71 182.39 1,202,071 -1.09(-0.59%)
Jul 08, 2020 183.28 184.11 181.30 183.48 800,267 +1.02(+0.56%)
Jul 07, 2020 184.18 186.59 182.27 182.46 905,016 -4.03(-2.16%)
Jul 06, 2020 188.12 189.38 185.21 186.49 1,004,822 +0.69(+0.37%)
Jul 02, 2020 189.18 190.74 185.39 185.80 1,895,000 -0.08(-0.04%)
Jul 01, 2020 182.93 189.92 182.04 185.88 3,464,805 +10.93(+6.25%)
Jun 30, 2020 174.79 175.11 172.34 174.95 1,130,716 +0.78(+0.45%)
Jun 29, 2020 170.00 174.49 168.40 174.17 1,160,501 +5.18(+3.07%)
Jun 26, 2020 174.09 174.09 166.52 168.99 1,662,900 -4.34(-2.50%)
Jun 25, 2020 171.74 174.01 168.74 173.33 1,132,544 +1.67(+0.97%)
Jun 24, 2020 178.65 179.74 171.41 171.66 1,418,654 -8.80(-4.88%)
Jun 23, 2020 181.22 182.13 179.34 180.46 857,126 +0.75(+0.42%)
Jun 22, 2020 180.44 181.99 178.12 179.71 984,266 -1.70(-0.94%)
Jun 19, 2020 187.65 189.37 181.22 181.41 2,635,000 -2.84(-1.54%)
Jun 18, 2020 178.55 184.51 177.85 184.25 1,229,998 +5.54(+3.10%)
Jun 17, 2020 178.71 180.46 177.43 178.71 978,229 +1.25(+0.70%)
Jun 16, 2020 179.28 180.26 173.70 177.46 1,276,286 +3.77(+2.17%)
Jun 15, 2020 166.53 174.95 164.25 173.69 1,132,806 +3.41(+2.00%)
Jun 12, 2020 172.94 173.83 167.27 170.28 929,200 +1.61(+0.95%)
Jun 11, 2020 173.86 175.57 167.82 168.67 1,500,731 -11.63(-6.45%)
Jun 10, 2020 183.59 183.59 179.28 180.30 1,299,411 -3.10(-1.69%)
Jun 09, 2020 182.64 183.81 180.07 183.40 1,135,357 -2.53(-1.36%)
Jun 08, 2020 183.53 186.33 183.01 185.93 960,138 +4.51(+2.49%)
Jun 05, 2020 179.07 183.26 177.59 181.42 1,753,500 +5.69(+3.24%)
Jun 04, 2020 174.69 176.26 173.36 175.73 1,898,824 +0.91(+0.52%)
Jun 03, 2020 173.47 176.17 172.77 174.82 1,201,614 +1.59(+0.92%)
Jun 02, 2020 174.29 175.24 171.37 173.23 1,158,562 -0.02(-0.01%)
Jun 01, 2020 172.40 176.28 171.28 173.25 1,401,203 +0.55(+0.32%)
May 29, 2020 172.71 176.23 170.54 172.70 1,669,100 -2.74(-1.56%)
May 28, 2020 180.00 180.00 175.23 175.44 822,977 -3.94(-2.20%)
May 27, 2020 179.24 179.43 171.36 179.38 1,428,370 +2.97(+1.68%)
May 26, 2020 175.10 179.09 174.95 176.41 1,505,496 +4.10(+2.38%)
May 22, 2020 170.87 172.82 168.16 172.31 1,051,300 +1.31(+0.77%)
May 21, 2020 171.79 172.51 168.29 171.00 971,780 -1.47(-0.85%)
May 20, 2020 171.39 173.62 169.36 172.47 1,125,518 +3.57(+2.11%)
May 19, 2020 167.63 172.66 165.45 168.90 1,094,256 +0.39(+0.23%)
May 18, 2020 161.84 169.48 161.84 168.51 1,848,513 +10.02(+6.32%)
May 15, 2020 157.23 160.09 155.90 158.49 1,112,400 +0.53(+0.34%)
May 14, 2020 152.77 158.28 151.53 157.96 1,376,916 +2.64(+1.70%)
May 13, 2020 161.00 161.00 153.10 155.32 1,669,252 -5.20(-3.24%)
May 12, 2020 165.19 165.37 160.47 160.52 917,294 -2.78(-1.70%)
May 11, 2020 163.02 166.33 162.12 163.30 1,262,550 -2.76(-1.66%)
May 08, 2020 160.80 166.85 159.55 166.06 1,129,100 +1.29(+0.78%)
May 07, 2020 167.73 168.00 163.67 164.77 860,179 -0.71(-0.43%)
May 06, 2020 164.11 166.96 163.14 165.48 931,950 +2.47(+1.52%)
May 05, 2020 164.00 165.61 162.38 163.01 1,054,930 -0.74(-0.45%)
May 04, 2020 159.59 164.21 158.42 163.75 911,774 +2.18(+1.35%)
May 01, 2020 162.60 164.78 160.75 161.57 968,500 -3.12(-1.89%)
Apr 30, 2020 166.95 167.62 162.39 164.69 1,161,360 -4.73(-2.79%)
Apr 29, 2020 169.39 172.77 168.28 169.42 1,230,560 +1.99(+1.19%)
Apr 28, 2020 166.20 169.29 164.08 167.43 1,410,277 +4.28(+2.62%)
Apr 27, 2020 160.00 164.06 155.82 163.15 1,679,235 +4.32(+2.72%)
Apr 24, 2020 155.09 159.09 153.51 158.83 1,266,600 +5.78(+3.78%)
Apr 23, 2020 156.53 158.32 152.41 153.05 1,185,343 -2.17(-1.40%)
Apr 22, 2020 157.00 157.00 152.37 155.22 1,531,442 +2.20(+1.44%)
Apr 21, 2020 153.21 155.23 151.25 153.02 1,437,569 -3.60(-2.30%)
Apr 20, 2020 159.89 163.37 156.50 156.62 1,519,592 -6.08(-3.74%)
Apr 17, 2020 167.28 168.08 160.81 162.70 1,540,900 +0.55(+0.34%)
Apr 16, 2020 163.31 164.33 159.81 162.15 1,356,254 -0.21(-0.13%)
Apr 15, 2020 164.00 164.55 159.37 162.36 1,735,637 -5.47(-3.26%)
Apr 14, 2020 162.00 169.37 161.50 167.83 2,111,992 +10.20(+6.47%)
Apr 13, 2020 165.88 166.79 157.31 157.63 1,783,474 -8.61(-5.18%)
Apr 09, 2020 162.64 167.75 161.11 166.24 2,346,700 +8.47(+5.37%)
Apr 08, 2020 150.01 163.80 149.01 157.77 3,432,830 +8.18(+5.47%)
Apr 07, 2020 156.49 162.99 149.53 149.59 2,490,770 +7.33(+5.15%)
Apr 06, 2020 138.05 143.81 137.01 142.26 2,401,802 +10.09(+7.63%)
Apr 03, 2020 135.01 135.01 125.61 132.17 3,291,100 +0.95(+0.72%)
Apr 02, 2020 127.00 132.93 117.72 131.22 5,827,085 -5.66(-4.14%)
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.