Constellation Brands (NY: STZ )

246.66 -0.96 (-0.39%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 246.42 248.16 244.96 246.25 1,041,256 -0.01(-0.00%)
Oct 28, 2022 238.28 246.47 237.70 246.26 837,681 +8.60(+3.62%)
Oct 27, 2022 238.20 240.04 237.01 237.66 603,208 +0.63(+0.26%)
Oct 26, 2022 238.67 240.73 236.38 237.03 831,410 -0.92(-0.39%)
Oct 25, 2022 230.08 239.12 229.80 237.95 1,718,415 +8.98(+3.92%)
Oct 24, 2022 225.68 229.40 224.13 228.97 945,168 +4.58(+2.04%)
Oct 21, 2022 221.26 224.66 220.46 224.40 726,157 +2.61(+1.18%)
Oct 20, 2022 223.38 223.38 220.92 221.79 1,103,018 -0.73(-0.33%)
Oct 19, 2022 225.67 227.11 220.90 222.51 1,012,146 -3.22(-1.43%)
Oct 18, 2022 226.95 227.74 224.59 225.73 973,617 +2.46(+1.10%)
Oct 17, 2022 223.40 224.27 222.40 223.27 583,449 +2.02(+0.91%)
Oct 14, 2022 225.89 227.21 220.92 221.25 707,096 -3.89(-1.73%)
Oct 13, 2022 217.76 226.06 217.37 225.13 916,564 +2.57(+1.16%)
Oct 12, 2022 222.16 224.14 220.83 222.56 836,427 +1.91(+0.87%)
Oct 11, 2022 221.14 224.89 220.06 220.65 1,097,787 +0.15(+0.07%)
Oct 10, 2022 221.74 221.94 218.59 220.50 1,125,340 -1.46(-0.66%)
Oct 07, 2022 232.55 232.73 221.23 221.96 2,162,142 -9.79(-4.22%)
Oct 06, 2022 231.72 234.61 226.42 231.74 2,821,439 -3.42(-1.45%)
Oct 05, 2022 236.32 237.18 233.27 235.16 1,085,788 -1.44(-0.61%)
Oct 04, 2022 234.39 238.74 234.28 236.61 1,022,858 +2.87(+1.23%)
Oct 03, 2022 230.88 234.03 229.96 233.74 792,473 +4.82(+2.11%)
Sep 30, 2022 233.07 233.93 228.67 228.91 841,449 -3.98(-1.71%)
Sep 29, 2022 236.69 236.94 231.88 232.89 1,174,940 -3.75(-1.58%)
Sep 28, 2022 232.41 237.51 231.99 236.64 925,662 +4.68(+2.02%)
Sep 27, 2022 234.21 235.62 231.09 231.95 1,186,405 +0.07(+0.03%)
Sep 26, 2022 229.19 233.18 228.66 231.88 965,545 +1.40(+0.61%)
Sep 23, 2022 234.07 234.21 227.87 230.49 1,382,430 -5.31(-2.25%)
Sep 22, 2022 238.47 238.68 235.73 235.80 718,555 -2.27(-0.95%)
Sep 21, 2022 241.43 243.39 238.02 238.07 587,088 -2.74(-1.14%)
Sep 20, 2022 240.27 241.75 238.59 240.81 689,233 -0.64(-0.26%)
Sep 19, 2022 238.70 241.60 237.92 241.45 630,534 +2.35(+0.98%)
Sep 16, 2022 238.57 239.65 235.77 239.10 2,577,451 -0.62(-0.26%)
Sep 15, 2022 240.68 243.06 238.68 239.72 801,794 -0.41(-0.17%)
Sep 14, 2022 240.21 241.08 238.57 240.12 696,421 +1.01(+0.42%)
Sep 13, 2022 244.18 245.85 238.45 239.12 1,119,430 -8.09(-3.27%)
Sep 12, 2022 245.54 248.39 244.45 247.21 969,894 +1.34(+0.54%)
Sep 09, 2022 248.47 248.47 245.71 245.88 825,616 -1.53(-0.62%)
Sep 08, 2022 246.97 247.63 242.94 247.41 1,074,803 -0.15(-0.06%)
Sep 07, 2022 243.80 248.03 243.06 247.56 636,920 +3.49(+1.43%)
Sep 06, 2022 244.18 249.21 243.43 244.07 852,840 +0.04(+0.02%)
Sep 02, 2022 247.77 249.60 243.52 244.03 775,945 -2.66(-1.08%)
Sep 01, 2022 244.90 247.15 241.95 246.69 840,667 +1.47(+0.60%)
Aug 31, 2022 248.20 249.35 245.05 245.23 788,914 -2.54(-1.03%)
Aug 30, 2022 249.89 251.02 247.26 247.77 1,016,656 -2.00(-0.80%)
Aug 29, 2022 249.12 251.87 248.04 249.77 701,496 -1.29(-0.51%)
Aug 26, 2022 257.46 257.46 250.89 251.06 596,139 -5.81(-2.26%)
Aug 25, 2022 256.60 257.43 254.75 256.87 641,388 +0.27(+0.10%)
Aug 24, 2022 253.15 258.05 252.54 256.60 899,764 +3.27(+1.29%)
Aug 23, 2022 253.05 254.06 251.32 253.33 752,076 -0.63(-0.25%)
Aug 22, 2022 249.36 256.19 249.36 253.96 1,308,166 +3.11(+1.24%)
Aug 19, 2022 249.79 251.00 248.52 250.85 657,425 +0.82(+0.33%)
Aug 18, 2022 250.65 251.09 249.00 250.03 545,189 +0.72(+0.29%)
Aug 17, 2022 246.51 249.83 246.25 249.31 717,573 +1.97(+0.80%)
Aug 16, 2022 245.58 247.83 245.58 247.34 652,477 +1.68(+0.69%)
Aug 15, 2022 242.51 247.16 242.51 245.66 704,295 +2.74(+1.13%)
Aug 12, 2022 239.50 243.50 239.50 242.91 1,315,621 +3.88(+1.62%)
Aug 11, 2022 241.06 241.51 238.85 239.04 773,694 -2.28(-0.95%)
Aug 10, 2022 242.63 245.07 238.97 241.32 705,385 -0.60(-0.25%)
Aug 09, 2022 235.10 243.79 234.76 241.92 2,189,342 +8.62(+3.70%)
Aug 08, 2022 243.83 245.14 229.06 233.30 2,481,926 -9.42(-3.88%)
Aug 05, 2022 241.46 242.76 239.91 242.71 1,066,178 +1.23(+0.51%)
Aug 04, 2022 244.74 246.01 241.03 241.48 880,772 -3.44(-1.40%)
Aug 03, 2022 243.37 245.73 241.84 244.92 979,480 +1.57(+0.64%)
Aug 02, 2022 243.15 243.94 241.31 243.35 777,959 +0.84(+0.35%)
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.