Constellation Brands (NY: STZ )

236.88 USD +0.41 (+0.17%)
Streaming Delayed Price Updated: 2:41 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 212.10 212.77 209.91 211.67 1,532,650 -0.87(-0.41%)
Apr 29, 2019 212.36 213.34 210.68 212.54 1,078,424 +0.38(+0.18%)
Apr 26, 2019 213.00 214.36 211.50 212.16 1,329,500 +0.00(+0.00%)
Apr 25, 2019 208.81 214.48 208.81 212.16 1,900,775 +2.02(+0.96%)
Apr 24, 2019 208.15 210.42 207.90 210.14 1,666,897 +2.66(+1.28%)
Apr 23, 2019 206.83 209.20 204.93 207.48 2,256,639 +2.02(+0.98%)
Apr 22, 2019 198.53 205.75 198.26 205.46 2,196,913 +6.66(+3.35%)
Apr 18, 2019 193.34 199.88 193.34 198.80 2,881,400 +7.22(+3.77%)
Apr 17, 2019 190.95 192.87 189.85 191.58 1,084,647 +1.57(+0.83%)
Apr 16, 2019 191.01 191.46 189.55 190.01 2,025,442 -0.91(-0.48%)
Apr 15, 2019 190.69 191.00 189.32 190.92 1,447,770 +0.39(+0.20%)
Apr 12, 2019 192.20 192.52 190.23 190.53 948,600 -0.64(-0.33%)
Apr 11, 2019 190.03 191.60 189.11 191.17 1,847,321 +1.07(+0.56%)
Apr 10, 2019 191.00 191.60 188.63 190.10 1,399,082 -0.79(-0.41%)
Apr 09, 2019 191.34 192.33 189.56 190.89 1,917,902 -1.45(-0.75%)
Apr 08, 2019 192.50 192.66 190.56 192.34 2,866,175 -0.96(-0.50%)
Apr 05, 2019 191.50 193.71 189.16 193.30 4,639,900 +1.85(+0.97%)
Apr 04, 2019 178.51 193.19 178.12 191.45 7,718,990 +11.76(+6.54%)
Apr 03, 2019 177.26 179.77 176.81 179.69 2,640,922 +2.98(+1.69%)
Apr 02, 2019 178.25 178.61 175.50 176.71 2,237,571 -0.88(-0.50%)
Apr 01, 2019 176.91 178.59 174.52 177.59 2,908,437 +2.26(+1.29%)
Mar 29, 2019 172.97 176.46 172.76 175.33 2,193,800 +2.83(+1.64%)
Mar 28, 2019 170.25 172.52 169.89 172.50 1,170,905 +2.38(+1.40%)
Mar 27, 2019 170.23 171.89 169.44 170.12 1,217,417 -1.59(-0.93%)
Mar 26, 2019 168.54 171.87 168.28 171.71 2,076,730 +3.67(+2.18%)
Mar 25, 2019 168.64 169.15 166.75 168.04 1,384,105 -1.49(-0.88%)
Mar 22, 2019 168.41 170.42 167.52 169.53 1,553,100 +0.14(+0.08%)
Mar 21, 2019 164.22 169.51 164.17 169.39 1,622,544 +4.79(+2.91%)
Mar 20, 2019 167.33 167.61 163.52 164.60 2,815,716 -2.73(-1.63%)
Mar 19, 2019 171.21 171.23 166.01 167.33 2,187,130 -3.75(-2.19%)
Mar 18, 2019 171.08 171.38 170.30 171.08 856,357 +0.63(+0.37%)
Mar 15, 2019 171.48 172.81 169.80 170.45 2,682,700 -0.16(-0.09%)
Mar 14, 2019 170.50 171.29 169.31 170.61 1,239,988 -0.05(-0.03%)
Mar 13, 2019 169.83 171.90 169.71 170.66 1,379,291 +1.85(+1.10%)
Mar 12, 2019 168.54 169.45 167.85 168.81 997,027 +0.48(+0.29%)
Mar 11, 2019 167.06 168.76 166.45 168.33 1,043,481 +2.14(+1.29%)
Mar 08, 2019 166.85 167.86 165.32 166.19 1,146,300 -1.45(-0.86%)
Mar 07, 2019 168.45 169.57 166.35 167.64 1,595,657 +1.58(+0.95%)
Mar 06, 2019 167.60 168.91 165.72 166.06 1,292,474 -1.41(-0.84%)
Mar 05, 2019 170.22 170.22 167.10 167.47 2,601,713 -3.16(-1.85%)
Mar 04, 2019 172.57 172.79 169.05 170.63 1,828,217 -1.31(-0.76%)
Mar 01, 2019 170.20 171.95 169.95 171.94 1,508,700 +2.78(+1.64%)
Feb 28, 2019 169.94 170.43 168.69 169.16 1,540,589 -0.09(-0.05%)
Feb 27, 2019 168.75 169.33 167.85 169.25 1,112,299 -0.16(-0.09%)
Feb 26, 2019 167.08 169.78 167.08 169.41 1,495,933 +2.26(+1.35%)
Feb 25, 2019 170.30 170.75 166.85 167.15 1,695,090 -1.91(-1.13%)
Feb 22, 2019 165.72 169.37 165.50 169.06 3,913,900 +3.41(+2.06%)
Feb 21, 2019 167.35 167.75 163.99 165.65 5,426,358 -1.33(-0.80%)
Feb 20, 2019 175.41 176.78 166.36 166.98 5,397,520 -7.74(-4.43%)
Feb 19, 2019 174.98 176.39 174.05 174.72 2,071,705 -0.19(-0.11%)
Feb 15, 2019 175.26 176.19 173.56 174.91 1,965,500 +0.95(+0.55%)
Feb 14, 2019 174.91 175.00 173.05 173.96 2,484,190 -0.81(-0.46%)
Feb 13, 2019 173.93 176.13 173.01 174.77 4,736,030 +2.83(+1.65%)
Feb 12, 2019 172.31 173.03 170.87 171.94 1,979,896 -0.83(-0.48%)
Feb 11, 2019 174.58 175.87 171.66 172.77 2,021,295 -2.45(-1.40%)
Feb 08, 2019 174.10 175.22 173.55 175.22 1,344,100 +1.17(+0.67%)
Feb 07, 2019 171.62 174.68 171.31 174.05 1,896,244 +1.76(+1.02%)
Feb 06, 2019 174.34 174.68 171.35 172.29 1,651,669 -2.43(-1.39%)
Feb 05, 2019 173.70 176.46 173.34 174.72 2,603,374 +1.91(+1.11%)
Feb 04, 2019 174.25 174.30 171.96 172.81 1,481,491 -0.94(-0.54%)
Feb 01, 2019 174.15 174.58 172.74 173.75 2,531,400 +0.09(+0.05%)
Jan 31, 2019 171.10 173.77 170.15 173.66 2,456,772 +3.05(+1.79%)
Jan 30, 2019 168.58 170.67 168.13 170.61 2,486,560 +2.46(+1.46%)
Jan 29, 2019 167.92 168.50 167.24 168.15 3,067,020 +0.25(+0.15%)
Jan 28, 2019 166.56 168.58 165.70 167.90 2,636,219 +1.10(+0.66%)
Jan 25, 2019 166.00 167.31 165.86 166.80 2,349,400 +2.01(+1.22%)
Jan 24, 2019 165.39 165.75 163.71 164.79 2,163,189 -0.80(-0.48%)
Jan 23, 2019 165.27 165.96 164.27 165.59 2,700,396 +0.86(+0.52%)
Jan 22, 2019 165.98 167.92 163.47 164.73 2,553,500 +0.58(+0.35%)
Jan 18, 2019 161.79 166.10 161.50 164.15 2,952,400 +3.79(+2.36%)
Jan 17, 2019 159.09 160.85 157.14 160.36 1,724,857 +0.48(+0.30%)
Jan 16, 2019 160.24 161.67 158.82 159.88 1,919,999 -0.65(-0.40%)
Jan 15, 2019 161.09 161.09 158.87 160.53 1,823,575 -0.33(-0.21%)
Jan 14, 2019 158.22 161.75 158.22 160.86 2,873,909 +1.65(+1.04%)
Jan 11, 2019 160.00 160.73 157.20 159.21 3,835,300 -0.72(-0.45%)
Jan 10, 2019 156.50 161.48 155.56 159.93 7,652,728 +8.99(+5.96%)
Jan 09, 2019 152.61 161.26 150.37 150.94 16,955,470 -21.40(-12.42%)
Jan 08, 2019 171.65 173.40 170.11 172.34 3,413,954 +2.22(+1.30%)
Jan 07, 2019 169.45 172.33 168.08 170.12 3,548,354 +3.50(+2.10%)
Jan 04, 2019 163.02 166.72 162.16 166.62 3,369,600 +5.02(+3.11%)
Jan 03, 2019 163.10 164.32 160.92 161.60 2,373,220 -2.44(-1.49%)
Jan 02, 2019 160.06 165.51 159.30 164.04 1,723,207 +3.22(+2.00%)
Dec 31, 2018 163.50 164.00 159.52 160.82 1,952,700 -2.04(-1.25%)
Dec 28, 2018 164.82 165.63 161.52 162.86 1,963,800 -0.64(-0.39%)
Dec 27, 2018 161.71 163.51 158.64 163.50 1,733,196 +0.08(+0.05%)
Dec 26, 2018 157.96 163.49 157.28 163.42 1,908,355 +6.47(+4.12%)
Dec 24, 2018 160.82 161.38 156.25 156.95 1,541,000 -5.23(-3.22%)
Dec 21, 2018 166.77 168.41 161.99 162.18 3,163,400 -4.70(-2.82%)
Dec 20, 2018 172.11 172.90 165.93 166.88 2,456,547 -5.21(-3.03%)
Dec 19, 2018 172.65 176.40 171.45 172.09 3,539,425 -0.53(-0.31%)
Dec 18, 2018 175.75 176.00 171.07 172.62 3,442,473 -3.43(-1.95%)
Dec 17, 2018 180.39 181.60 174.59 176.05 2,730,684 -5.22(-2.88%)
Dec 14, 2018 181.63 182.99 180.24 181.27 1,330,700 -1.36(-0.74%)
Dec 13, 2018 186.07 187.13 180.17 182.63 2,311,002 -4.10(-2.20%)
Dec 12, 2018 191.04 191.04 186.65 186.73 2,267,458 -2.04(-1.08%)
Dec 11, 2018 189.01 191.40 187.92 188.77 2,040,502 +1.47(+0.78%)
Dec 10, 2018 189.24 189.32 184.76 187.30 1,915,039 -1.31(-0.69%)
Dec 07, 2018 191.28 192.85 187.34 188.61 1,437,600 -2.11(-1.11%)
Dec 06, 2018 190.05 191.33 187.91 190.72 1,666,358 -0.45(-0.24%)
Dec 04, 2018 197.50 197.65 190.94 191.17 2,192,200 -7.04(-3.55%)
Dec 03, 2018 196.45 198.35 193.77 198.21 2,312,171 +2.45(+1.25%)
Nov 30, 2018 196.07 197.67 194.88 195.76 1,663,000 -0.45(-0.23%)
Nov 29, 2018 199.13 201.71 196.09 196.21 2,893,366 -5.11(-2.54%)
Nov 28, 2018 196.50 201.80 195.97 201.32 1,949,802 +5.52(+2.82%)
Nov 27, 2018 195.13 197.73 194.70 195.80 2,269,534 +1.69(+0.87%)
Nov 26, 2018 194.93 195.17 193.07 194.11 1,328,244 +1.27(+0.66%)
Nov 23, 2018 194.00 195.52 192.37 192.84 470,200 -1.37(-0.71%)
Nov 21, 2018 194.21 194.21 194.21 0 +3.49(+1.83%)
Nov 20, 2018 191.04 192.69 187.87 190.72 2,363,887 -2.67(-1.38%)
Nov 19, 2018 196.02 196.19 191.85 193.39 3,840,674 -3.14(-1.60%)
Nov 16, 2018 196.38 198.03 195.01 196.53 2,436,300 -0.91(-0.46%)
Nov 15, 2018 197.46 197.92 195.01 197.44 1,304,516 +0.13(+0.07%)
Nov 14, 2018 199.40 200.50 196.20 197.31 2,265,181 -2.33(-1.17%)
Nov 13, 2018 201.40 202.00 199.08 199.64 2,316,878 -2.33(-1.15%)
Nov 12, 2018 203.06 204.72 201.62 201.97 1,308,085 -1.16(-0.57%)
Nov 09, 2018 204.39 204.54 201.04 203.13 1,654,400 -1.59(-0.78%)
Nov 08, 2018 207.37 208.24 204.13 204.72 1,459,261 -2.03(-0.98%)
Nov 07, 2018 205.48 207.43 204.80 206.75 2,041,397 +2.75(+1.35%)
Nov 06, 2018 200.52 204.40 200.23 204.00 2,289,480 +3.70(+1.85%)
Nov 05, 2018 200.99 201.01 197.23 200.30 1,605,249 -1.02(-0.51%)
Nov 02, 2018 201.14 202.40 199.16 201.32 1,877,200 +0.44(+0.22%)
Nov 01, 2018 199.70 201.17 199.03 200.88 1,782,955 +1.65(+0.83%)
Oct 31, 2018 200.01 202.74 198.67 199.23 2,978,871 +0.76(+0.38%)
Oct 30, 2018 200.84 201.59 196.26 198.47 3,476,740 -4.28(-2.11%)
Oct 29, 2018 211.02 212.91 200.76 202.75 2,702,227 -7.21(-3.43%)
Oct 26, 2018 211.01 211.95 205.89 209.96 3,008,100 -3.19(-1.50%)
Oct 25, 2018 211.92 215.70 209.78 213.15 1,712,300 +0.97(+0.46%)
Oct 24, 2018 214.42 215.38 211.65 212.18 2,330,266 -2.70(-1.26%)
Oct 23, 2018 216.75 218.45 211.25 214.88 2,808,189 -4.28(-1.95%)
Oct 22, 2018 223.33 227.35 219.00 219.16 2,563,020 -3.77(-1.69%)
Oct 19, 2018 225.75 225.75 222.27 222.93 1,883,500 -2.16(-0.96%)
Oct 18, 2018 227.73 228.49 224.07 225.09 1,991,048 -2.11(-0.93%)
Oct 17, 2018 227.06 228.00 224.01 227.20 1,164,921 +0.24(+0.11%)
Oct 16, 2018 227.30 227.70 224.50 226.96 1,635,926 +3.25(+1.45%)
Oct 15, 2018 224.31 226.89 222.69 223.71 1,583,591 -1.98(-0.88%)
Oct 12, 2018 221.26 226.29 220.04 225.69 2,967,200 +7.92(+3.64%)
Oct 11, 2018 221.23 221.95 217.50 217.77 2,342,943 -3.84(-1.73%)
Oct 10, 2018 227.37 227.70 221.39 221.61 2,217,890 -4.66(-2.06%)
Oct 09, 2018 227.82 228.33 225.23 226.27 2,442,438 -2.40(-1.05%)
Oct 08, 2018 223.64 228.91 223.41 228.67 3,029,239 +5.49(+2.46%)
Oct 05, 2018 224.17 225.25 220.83 223.18 3,759,400 +1.08(+0.49%)
Oct 04, 2018 224.31 225.76 216.20 222.10 7,427,533 +11.34(+5.38%)
Oct 03, 2018 213.61 213.77 210.52 210.76 2,625,159 -1.97(-0.93%)
Oct 02, 2018 212.88 214.23 211.77 212.73 1,765,530 -0.59(-0.28%)
Oct 01, 2018 216.31 216.55 212.85 213.32 1,341,791 -2.30(-1.07%)
Sep 28, 2018 216.22 219.08 215.20 215.62 2,434,100 +0.68(+0.32%)
Sep 27, 2018 213.50 216.38 213.50 214.94 1,128,090 +1.18(+0.55%)
Sep 26, 2018 215.46 216.45 213.51 213.76 1,338,212 -0.75(-0.35%)
Sep 25, 2018 215.48 216.86 212.92 214.51 1,555,795 -1.81(-0.84%)
Sep 24, 2018 216.39 217.02 215.31 216.32 928,594 -0.62(-0.29%)
Sep 21, 2018 218.00 219.60 216.64 216.94 2,055,300 -1.63(-0.75%)
Sep 20, 2018 215.20 219.43 214.50 218.57 1,882,851 +3.40(+1.58%)
Sep 19, 2018 217.89 218.50 214.29 215.17 1,896,076 +1.65(+0.77%)
Sep 18, 2018 212.21 214.87 211.31 213.52 1,390,927 +1.19(+0.56%)
Sep 17, 2018 213.20 213.90 210.22 212.33 1,942,000 +0.28(+0.13%)
Sep 14, 2018 211.41 214.14 210.73 212.05 2,111,100 -2.78(-1.29%)
Sep 13, 2018 216.50 217.75 214.40 214.83 1,720,269 -1.16(-0.54%)
Sep 12, 2018 215.66 219.13 215.41 215.99 1,922,222 +0.73(+0.34%)
Sep 11, 2018 212.00 216.75 211.57 215.26 2,618,825 +3.20(+1.51%)
Sep 10, 2018 209.11 214.50 208.50 212.06 2,217,490 +0.34(+0.16%)
Sep 07, 2018 209.90 211.73 207.92 211.72 2,115,300 +3.10(+1.49%)
Sep 06, 2018 209.20 209.79 206.38 208.62 1,686,791 -1.13(-0.54%)
Sep 05, 2018 211.38 211.50 207.94 209.75 1,973,621 -1.36(-0.64%)
Sep 04, 2018 207.96 211.30 206.35 211.11 1,717,603 +2.91(+1.40%)
Aug 31, 2018 208.20 208.20 208.20 0 -0.56(-0.27%)
Aug 30, 2018 208.58 210.65 208.08 208.76 1,835,680 -0.49(-0.23%)
Aug 29, 2018 207.77 209.94 207.29 209.25 1,506,772 +2.08(+1.00%)
Aug 28, 2018 210.69 211.38 206.27 207.17 2,077,559 -3.09(-1.47%)
Aug 27, 2018 210.00 210.80 207.67 210.26 3,045,438 +2.66(+1.28%)
Aug 24, 2018 204.61 208.71 204.61 207.60 2,190,700 +2.72(+1.33%)
Aug 23, 2018 202.85 205.34 202.15 204.88 1,900,279 +1.52(+0.75%)
Aug 22, 2018 201.70 204.55 200.19 203.36 2,467,201 +2.87(+1.43%)
Aug 21, 2018 203.00 204.95 200.06 200.49 2,942,852 -2.41(-1.19%)
Aug 20, 2018 199.20 203.80 199.09 202.90 2,556,573 -1.03(-0.51%)
Aug 17, 2018 202.34 204.54 198.85 203.93 3,753,900 +1.45(+0.72%)
Aug 16, 2018 209.20 209.50 201.55 202.48 5,190,138 -5.79(-2.78%)
Aug 15, 2018 208.74 212.53 201.51 208.27 10,094,631 -13.54(-6.10%)
Aug 14, 2018 215.05 222.22 214.44 221.81 4,415,537 +7.98(+3.73%)
Aug 13, 2018 213.00 214.01 212.68 213.83 1,136,687 +0.53(+0.25%)
Aug 10, 2018 214.00 214.81 212.91 213.30 1,151,400 -1.48(-0.69%)
Aug 09, 2018 213.97 216.51 213.00 214.78 1,038,684 +0.37(+0.17%)
Aug 08, 2018 216.53 216.79 213.99 214.41 1,906,068 -2.72(-1.25%)
Aug 07, 2018 212.52 217.48 212.31 217.13 1,894,287 +4.61(+2.17%)
Aug 06, 2018 213.48 214.93 211.65 212.52 1,516,274 -1.49(-0.70%)
Aug 03, 2018 207.50 214.50 205.35 214.01 3,461,100 +6.07(+2.92%)
Aug 02, 2018 208.25 210.00 207.31 207.94 1,588,277 -0.52(-0.25%)
Aug 01, 2018 210.14 210.67 208.46 208.46 1,556,458 -1.77(-0.84%)
Jul 31, 2018 210.15 210.83 208.29 210.23 2,519,881 +0.56(+0.27%)
Jul 30, 2018 212.24 214.15 208.75 209.67 2,128,255 -4.28(-2.00%)
Jul 27, 2018 214.06 215.82 212.94 213.95 1,578,300 -0.68(-0.32%)
Jul 26, 2018 214.95 215.90 214.12 214.63 1,552,599 -0.52(-0.24%)
Jul 25, 2018 214.14 215.72 214.14 215.15 1,733,857 +0.55(+0.26%)
Jul 24, 2018 215.01 215.98 213.76 214.60 1,545,979 -0.40(-0.19%)
Jul 23, 2018 216.00 216.88 214.40 215.00 893,723 -0.96(-0.44%)
Jul 20, 2018 215.30 217.02 215.00 215.96 993,513 +0.14(+0.06%)
Jul 19, 2018 213.31 217.34 213.31 215.82 1,196,252 +1.46(+0.68%)
Jul 18, 2018 214.00 214.56 211.35 214.36 2,458,449 +0.51(+0.24%)
Jul 17, 2018 213.72 215.37 213.62 213.85 1,931,808 +0.40(+0.19%)
Jul 16, 2018 215.35 216.21 211.92 213.45 2,234,757 -2.05(-0.95%)
Jul 13, 2018 217.24 218.12 215.04 215.50 1,962,696 -2.02(-0.93%)
Jul 12, 2018 218.54 216.68 217.52 1,100,902 +0.17(+0.08%)
Jul 11, 2018 217.28 217.81 215.92 217.35 979,564 -0.63(-0.29%)
Jul 10, 2018 217.41 218.95 216.06 217.98 1,082,634 -0.32(-0.15%)
Jul 09, 2018 215.43 219.70 215.27 218.30 1,645,036 +3.32(+1.54%)
Jul 06, 2018 215.64 215.93 214.13 214.98 1,480,718 -0.76(-0.35%)
Jul 05, 2018 215.19 216.62 214.32 215.74 1,530,516 +0.75(+0.35%)
Jul 03, 2018 214.99 214.99 214.99 0 -0.92(-0.43%)
Jul 02, 2018 216.07 217.86 213.67 215.91 3,523,351 -2.96(-1.35%)
Jun 29, 2018 220.61 224.14 215.25 218.87 10,214,937 -13.46(-5.79%)
Jun 28, 2018 230.00 233.00 228.89 232.33 2,089,661 +2.92(+1.27%)
Jun 27, 2018 228.23 232.20 228.23 229.41 1,845,039 -0.24(-0.10%)
Jun 26, 2018 228.91 232.64 227.43 229.65 1,232,398 +1.61(+0.71%)
Jun 25, 2018 231.25 231.25 227.22 228.04 1,373,470 -3.48(-1.50%)
Jun 22, 2018 231.66 232.88 230.80 231.52 1,345,872 +0.16(+0.07%)
Jun 21, 2018 232.81 233.10 229.74 231.36 940,742 -0.14(-0.06%)
Jun 20, 2018 233.27 234.26 231.41 231.50 973,569 -0.35(-0.15%)
Jun 19, 2018 232.32 233.10 231.44 231.85 880,781 -0.41(-0.18%)
Jun 18, 2018 231.86 232.46 230.42 232.26 1,082,360 -0.76(-0.33%)
Jun 15, 2018 233.07 232.18 233.02 2,371,587 +0.84(+0.36%)
Jun 14, 2018 230.46 232.24 230.24 232.18 1,098,314 +2.95(+1.29%)
Jun 13, 2018 229.88 231.21 228.54 229.23 996,141 -0.48(-0.21%)
Jun 12, 2018 225.49 230.71 225.49 229.71 1,532,275 +3.62(+1.60%)
Jun 11, 2018 226.15 227.54 225.14 226.09 1,025,117 -1.19(-0.52%)
Jun 08, 2018 223.96 228.43 223.77 227.28 1,072,369 +3.75(+1.68%)
Jun 07, 2018 224.18 225.77 222.96 223.53 1,037,618 -0.83(-0.37%)
Jun 06, 2018 226.73 223.63 224.36 1,660,747 -0.91(-0.40%)
Jun 05, 2018 226.29 227.67 224.60 225.27 1,283,475 -0.56(-0.25%)
Jun 04, 2018 223.37 226.10 222.29 225.83 1,609,004 +3.08(+1.38%)
Jun 01, 2018 223.99 224.06 221.84 222.75 1,586,757 -0.33(-0.15%)
May 31, 2018 224.83 224.83 222.23 223.08 1,296,974 -1.76(-0.78%)
May 30, 2018 220.50 225.75 220.27 224.84 1,704,276 +5.10(+2.32%)
May 29, 2018 216.89 220.74 216.76 219.74 1,594,463 +2.93(+1.35%)
May 25, 2018 216.81 216.81 216.81 0 -0.15(-0.07%)
May 24, 2018 216.70 217.37 214.50 216.96 1,244,470 +0.38(+0.18%)
May 23, 2018 215.40 218.05 215.40 216.58 1,475,683 +0.66(+0.31%)
May 22, 2018 219.44 219.78 214.95 215.92 2,160,523 -3.42(-1.56%)
May 21, 2018 221.04 221.29 218.20 219.34 1,185,914 -0.96(-0.44%)
May 18, 2018 221.00 221.89 219.90 220.30 1,676,714 -1.85(-0.83%)
May 17, 2018 221.79 223.06 221.10 222.15 820,918 +0.69(+0.31%)
May 16, 2018 221.91 224.19 221.23 221.46 934,530 -0.31(-0.14%)
May 15, 2018 220.54 222.00 219.98 221.77 1,169,745 -0.05(-0.02%)
May 14, 2018 220.80 222.44 220.71 221.82 1,739,064 +1.59(+0.72%)
May 11, 2018 220.27 221.37 219.50 220.23 1,167,396 -0.16(-0.07%)
May 10, 2018 223.78 223.90 219.90 220.39 1,631,001 -1.58(-0.71%)
May 09, 2018 220.87 222.76 218.62 221.97 1,264,301 +0.51(+0.23%)
May 08, 2018 222.59 223.90 220.64 221.46 1,424,339 -2.34(-1.05%)
May 07, 2018 221.47 223.92 221.40 223.80 1,395,992 +2.52(+1.14%)
May 04, 2018 223.96 224.29 219.26 221.28 1,962,192 -2.79(-1.25%)
May 03, 2018 226.76 227.35 223.71 224.07 1,256,098 -2.73(-1.20%)
May 02, 2018 228.54 229.25 224.70 226.80 2,866,259 -2.88(-1.25%)
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.