Constellation Brands (NY: STZ )

241.01 USD -2.39 (-0.98%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 166.61 168.50 166.17 167.12 931,383 +1.10(+0.66%)
Oct 28, 2016 165.73 167.62 165.34 166.02 2,020,990 +0.39(+0.24%)
Oct 27, 2016 167.13 167.59 165.60 165.63 585,786 -0.88(-0.53%)
Oct 26, 2016 167.79 167.99 166.04 166.51 853,998 -1.63(-0.97%)
Oct 25, 2016 169.07 169.09 167.97 168.14 834,885 -1.43(-0.84%)
Oct 24, 2016 168.05 170.10 167.82 169.57 1,039,052 +2.16(+1.29%)
Oct 21, 2016 167.49 167.53 165.59 167.41 951,332 +0.44(+0.26%)
Oct 20, 2016 168.16 168.16 166.45 166.97 1,080,427 -0.38(-0.23%)
Oct 19, 2016 167.30 167.83 166.13 167.35 991,869 +0.15(+0.09%)
Oct 18, 2016 167.89 168.65 167.16 167.20 688,955 +0.07(+0.04%)
Oct 17, 2016 170.00 170.40 166.69 167.13 1,517,220 -2.33(-1.37%)
Oct 14, 2016 169.27 169.93 168.39 169.46 890,942 +0.52(+0.31%)
Oct 13, 2016 169.04 169.61 168.28 168.94 993,377 -1.06(-0.62%)
Oct 12, 2016 169.71 170.95 169.27 170.00 849,501 +0.29(+0.17%)
Oct 11, 2016 171.06 171.16 168.24 169.71 1,199,964 -1.53(-0.89%)
Oct 10, 2016 169.80 171.82 169.80 171.24 1,309,689 +2.40(+1.42%)
Oct 07, 2016 171.55 171.93 167.70 168.84 1,751,101 -2.19(-1.28%)
Oct 06, 2016 169.00 171.77 168.22 171.03 2,157,718 +2.43(+1.44%)
Oct 05, 2016 172.93 173.55 167.88 168.60 4,498,120 +2.75(+1.66%)
Oct 04, 2016 165.83 166.88 165.10 165.85 1,500,954 +0.34(+0.21%)
Oct 03, 2016 166.45 166.46 164.79 165.51 1,239,970 -0.98(-0.59%)
Sep 30, 2016 164.69 168.68 163.12 166.49 1,658,199 +2.82(+1.72%)
Sep 29, 2016 164.88 164.96 163.10 163.67 1,001,932 -1.63(-0.99%)
Sep 28, 2016 164.81 165.78 163.13 165.30 982,398 -0.66(-0.40%)
Sep 27, 2016 165.69 166.92 165.07 165.96 978,734 +0.38(+0.23%)
Sep 26, 2016 166.00 166.91 165.51 165.58 911,886 -1.05(-0.63%)
Sep 23, 2016 165.76 167.32 165.04 166.63 711,400 +0.61(+0.37%)
Sep 22, 2016 166.13 167.03 165.51 166.02 1,063,653 +0.23(+0.14%)
Sep 21, 2016 164.15 165.99 163.23 165.79 1,050,041 +2.94(+1.81%)
Sep 20, 2016 163.77 164.17 162.85 162.85 794,180 +0.17(+0.10%)
Sep 19, 2016 164.64 165.35 162.24 162.68 1,320,872 -1.93(-1.17%)
Sep 16, 2016 165.15 165.99 162.52 164.61 1,744,897 -1.86(-1.12%)
Sep 15, 2016 163.00 166.94 163.00 166.47 1,361,118 +3.85(+2.37%)
Sep 14, 2016 161.81 163.15 161.39 162.62 822,338 +1.31(+0.81%)
Sep 13, 2016 164.60 164.86 160.51 161.31 1,545,989 -3.56(-2.16%)
Sep 12, 2016 162.35 165.05 162.35 164.87 1,013,787 +2.52(+1.55%)
Sep 09, 2016 164.34 165.21 162.35 162.35 1,282,418 -3.20(-1.93%)
Sep 08, 2016 166.00 166.42 164.12 165.55 1,073,811 -0.44(-0.27%)
Sep 07, 2016 166.23 167.00 164.84 165.99 744,267 -0.86(-0.52%)
Sep 06, 2016 167.00 167.49 166.30 166.85 790,746 -0.15(-0.09%)
Sep 02, 2016 166.12 167.00 167.00 167.00 545,900 +2.20(+1.33%)
Sep 01, 2016 163.87 165.13 163.87 164.80 623,289 +0.75(+0.46%)
Aug 31, 2016 165.92 165.92 163.51 164.05 1,247,877 -2.10(-1.26%)
Aug 30, 2016 166.06 167.20 165.03 166.15 855,884 -0.65(-0.39%)
Aug 29, 2016 165.88 166.93 165.74 166.80 674,410 +1.21(+0.73%)
Aug 26, 2016 166.85 168.68 165.32 165.59 806,105 -1.10(-0.66%)
Aug 25, 2016 166.65 167.58 166.00 166.69 868,908 +0.08(+0.05%)
Aug 24, 2016 166.04 167.00 166.00 166.61 694,496 +0.24(+0.14%)
Aug 23, 2016 166.35 166.62 166.03 166.37 586,425 +0.59(+0.36%)
Aug 22, 2016 165.71 166.73 165.33 165.78 815,022 +0.28(+0.17%)
Aug 19, 2016 165.00 165.67 164.75 165.50 598,046 +0.23(+0.14%)
Aug 18, 2016 165.29 165.90 164.96 165.27 1,056,964 -0.02(-0.01%)
Aug 17, 2016 164.85 165.47 163.32 165.29 599,307 +0.82(+0.50%)
Aug 16, 2016 164.41 165.47 164.40 164.47 652,177 -0.53(-0.32%)
Aug 15, 2016 165.43 165.45 164.53 165.00 687,703 -0.51(-0.31%)
Aug 12, 2016 165.23 165.96 164.82 165.51 740,637 +0.37(+0.22%)
Aug 11, 2016 166.47 167.43 165.07 165.14 635,009 -0.97(-0.58%)
Aug 10, 2016 164.84 166.24 164.71 166.11 760,559 +1.46(+0.89%)
Aug 09, 2016 162.73 166.68 162.64 164.65 826,678 +2.00(+1.23%)
Aug 08, 2016 162.96 163.00 161.51 162.65 569,563 -0.43(-0.26%)
Aug 05, 2016 163.65 164.99 162.86 163.08 874,428 -0.54(-0.33%)
Aug 04, 2016 163.21 164.08 162.89 163.62 681,017 +0.92(+0.57%)
Aug 03, 2016 162.91 162.94 162.01 162.70 632,873 +0.07(+0.04%)
Aug 02, 2016 163.99 164.07 162.26 162.63 948,541 -1.30(-0.79%)
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.