Constellation Brands (NY: STZ )

230.82 -1.63 (-0.70%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 141.13 141.13 141.13 0 -0.40(-0.28%)
Dec 29, 2016 140.61 141.69 140.51 141.53 1,029,401 +1.24(+0.89%)
Dec 28, 2016 139.19 140.46 138.61 140.28 1,107,679 +1.15(+0.83%)
Dec 27, 2016 139.00 139.69 138.62 139.13 822,758 +0.32(+0.23%)
Dec 23, 2016 138.81 138.81 138.81 0 +1.89(+1.38%)
Dec 22, 2016 138.31 138.70 135.55 136.92 2,624,636 -2.73(-1.96%)
Dec 21, 2016 139.51 140.80 138.27 139.66 1,383,488 +1.16(+0.84%)
Dec 20, 2016 144.25 144.31 138.23 138.50 3,477,531 -5.82(-4.03%)
Dec 19, 2016 145.19 145.74 144.18 144.32 1,717,073 -0.92(-0.63%)
Dec 16, 2016 144.44 145.61 144.22 145.24 2,651,918 +1.41(+0.98%)
Dec 15, 2016 142.69 144.44 142.52 143.83 1,331,499 +0.60(+0.42%)
Dec 14, 2016 143.51 145.07 142.59 143.23 1,813,332 +0.35(+0.24%)
Dec 13, 2016 141.60 143.22 141.31 142.88 1,481,265 +1.66(+1.17%)
Dec 12, 2016 140.69 142.00 140.46 141.22 1,191,676 +0.54(+0.39%)
Dec 09, 2016 138.98 141.42 138.98 140.68 1,711,581 +1.59(+1.15%)
Dec 08, 2016 136.85 139.50 136.73 139.09 1,369,910 +1.09(+0.79%)
Dec 07, 2016 136.47 138.62 135.88 137.99 1,793,252 +1.77(+1.30%)
Dec 06, 2016 136.70 137.64 135.60 136.22 1,709,026 -0.83(-0.60%)
Dec 05, 2016 134.57 137.25 134.57 137.05 2,184,222 +2.63(+1.96%)
Dec 02, 2016 133.39 136.83 132.56 134.42 2,869,434 +0.63(+0.47%)
Dec 01, 2016 138.38 138.87 133.49 133.79 3,915,049 -5.34(-3.84%)
Nov 30, 2016 143.46 143.52 138.92 139.13 3,599,662 -4.29(-2.99%)
Nov 29, 2016 143.68 144.50 143.13 143.42 1,453,674 -0.43(-0.30%)
Nov 28, 2016 143.60 144.68 143.52 143.86 1,064,600 -0.14(-0.10%)
Nov 25, 2016 142.27 144.09 141.77 143.99 645,247 +1.70(+1.20%)
Nov 23, 2016 142.29 142.29 142.29 0 -1.79(-1.24%)
Nov 22, 2016 145.22 145.62 142.89 144.08 1,553,844 -0.81(-0.56%)
Nov 21, 2016 142.83 145.45 143.47 144.89 1,892,558 +2.05(+1.44%)
Nov 18, 2016 142.45 143.37 141.81 142.83 2,037,458 +0.33(+0.23%)
Nov 17, 2016 141.79 142.92 141.26 142.50 1,648,189 +1.34(+0.95%)
Nov 16, 2016 139.64 142.46 139.64 141.16 2,173,565 +0.84(+0.60%)
Nov 15, 2016 136.79 141.64 136.42 140.32 3,751,025 +4.13(+3.04%)
Nov 14, 2016 139.74 140.84 135.79 136.19 3,731,351 -4.10(-2.92%)
Nov 11, 2016 139.02 140.89 137.69 140.28 3,011,055 -0.44(-0.31%)
Nov 10, 2016 141.93 142.82 135.23 140.73 6,457,695 -0.96(-0.68%)
Nov 09, 2016 140.70 141.31 138.81 141.68 8,292,055 -11.64(-7.59%)
Nov 08, 2016 152.41 154.53 151.85 153.32 1,592,663 +0.57(+0.37%)
Nov 07, 2016 149.44 152.83 148.87 152.75 2,104,445 +5.84(+3.97%)
Nov 04, 2016 146.99 148.23 145.37 146.91 1,775,308 -0.07(-0.05%)
Nov 03, 2016 150.71 150.71 146.60 146.99 1,940,436 -3.33(-2.22%)
Nov 02, 2016 150.03 150.98 149.88 150.32 1,485,541 +0.23(+0.15%)
Nov 01, 2016 153.26 153.99 149.56 150.09 1,706,384 -3.37(-2.20%)
Oct 31, 2016 152.99 154.73 152.59 153.46 1,014,293 +1.01(+0.66%)
Oct 28, 2016 152.18 153.92 151.82 152.45 2,200,896 +0.36(+0.24%)
Oct 27, 2016 153.47 153.89 152.06 152.09 637,932 -0.81(-0.53%)
Oct 26, 2016 154.07 154.26 152.47 152.90 930,020 -1.50(-0.97%)
Oct 25, 2016 155.25 155.27 154.24 154.40 909,205 -1.31(-0.84%)
Oct 24, 2016 154.31 156.20 154.11 155.71 1,131,547 +1.98(+1.29%)
Oct 21, 2016 153.80 153.84 152.05 153.72 1,036,018 +0.40(+0.26%)
Oct 20, 2016 154.41 154.41 152.84 153.32 1,176,605 -0.35(-0.23%)
Oct 19, 2016 153.62 154.11 152.55 153.67 1,080,164 +0.14(+0.09%)
Oct 18, 2016 154.17 154.86 153.50 153.53 750,285 +0.06(+0.04%)
Oct 17, 2016 156.10 156.47 153.06 153.47 1,652,281 -2.14(-1.38%)
Oct 14, 2016 155.43 156.04 154.62 155.61 970,252 +0.48(+0.31%)
Oct 13, 2016 155.22 155.75 154.52 155.13 1,081,806 -0.97(-0.62%)
Oct 12, 2016 155.84 156.98 155.43 156.10 925,122 +0.27(+0.17%)
Oct 11, 2016 157.08 157.17 154.49 155.84 1,306,783 -1.41(-0.89%)
Oct 10, 2016 155.92 157.78 155.92 157.24 1,426,276 +2.20(+1.42%)
Oct 07, 2016 157.53 157.88 153.99 155.04 1,906,982 -2.01(-1.28%)
Oct 06, 2016 155.19 157.73 154.47 157.05 2,349,796 +2.23(+1.44%)
Oct 05, 2016 158.79 159.36 154.16 154.82 4,898,538 +2.53(+1.66%)
Oct 04, 2016 152.28 153.24 151.60 152.29 1,634,567 +0.31(+0.21%)
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.