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 (%)
Dec 30, 2016 153.31 153.31 153.31 0 -0.43(-0.28%)
Dec 29, 2016 152.74 153.92 152.64 153.74 947,624 +1.35(+0.89%)
Dec 28, 2016 151.20 152.58 150.57 152.39 1,019,683 +1.25(+0.83%)
Dec 27, 2016 151.00 151.74 150.58 151.14 757,397 +0.35(+0.23%)
Dec 23, 2016 150.79 150.79 150.79 0 +2.05(+1.38%)
Dec 22, 2016 150.25 150.67 147.25 148.74 2,416,130 -2.97(-1.96%)
Dec 21, 2016 151.55 152.95 150.20 151.71 1,273,581 +1.26(+0.84%)
Dec 20, 2016 156.70 156.76 150.16 150.45 3,201,269 -6.32(-4.03%)
Dec 19, 2016 157.72 158.32 156.62 156.77 1,580,666 -1.00(-0.63%)
Dec 16, 2016 156.91 158.18 156.66 157.77 2,441,245 +1.53(+0.98%)
Dec 15, 2016 155.00 156.90 154.82 156.24 1,225,722 +0.65(+0.42%)
Dec 14, 2016 155.89 157.59 154.90 155.59 1,669,278 +0.38(+0.24%)
Dec 13, 2016 153.82 155.58 153.50 155.21 1,363,591 +1.80(+1.17%)
Dec 12, 2016 152.83 154.26 152.58 153.41 1,097,007 +0.59(+0.39%)
Dec 09, 2016 150.97 153.62 150.97 152.82 1,575,610 +1.73(+1.15%)
Dec 08, 2016 148.66 151.54 148.53 151.09 1,261,082 +1.19(+0.79%)
Dec 07, 2016 148.25 150.58 147.61 149.90 1,650,793 +1.92(+1.30%)
Dec 06, 2016 148.50 149.52 147.30 147.98 1,573,258 -0.90(-0.60%)
Dec 05, 2016 146.18 149.09 146.18 148.88 2,010,703 +2.86(+1.96%)
Dec 02, 2016 144.90 148.64 144.00 146.02 2,641,481 +0.68(+0.47%)
Dec 01, 2016 150.32 150.85 145.01 145.34 3,604,030 -5.80(-3.84%)
Nov 30, 2016 155.84 155.91 150.91 151.14 3,313,698 -4.66(-2.99%)
Nov 29, 2016 156.08 156.97 155.48 155.80 1,338,192 -0.47(-0.30%)
Nov 28, 2016 155.99 157.16 155.91 156.27 980,026 -0.15(-0.10%)
Nov 25, 2016 154.55 156.52 154.00 156.42 593,988 +1.85(+1.20%)
Nov 23, 2016 154.57 154.57 154.57 0 -1.94(-1.24%)
Nov 22, 2016 157.75 158.19 155.22 156.51 1,430,404 -0.88(-0.56%)
Nov 21, 2016 155.16 158.00 155.85 157.39 1,742,210 +2.23(+1.44%)
Nov 18, 2016 154.74 155.74 154.05 155.16 1,875,599 +0.36(+0.23%)
Nov 17, 2016 154.03 155.25 153.45 154.80 1,517,254 +1.46(+0.95%)
Nov 16, 2016 151.69 154.75 151.69 153.34 2,000,893 +0.91(+0.60%)
Nov 15, 2016 148.60 153.86 148.19 152.43 3,453,036 +4.49(+3.04%)
Nov 14, 2016 151.80 153.00 147.51 147.94 3,434,925 -4.45(-2.92%)
Nov 11, 2016 151.02 153.05 149.57 152.39 2,771,851 -0.48(-0.31%)
Nov 10, 2016 154.18 155.15 146.90 152.87 5,944,683 -1.04(-0.68%)
Nov 09, 2016 152.84 153.51 150.79 153.91 7,633,318 -12.64(-7.59%)
Nov 08, 2016 165.56 167.86 164.96 166.55 1,466,139 +0.62(+0.37%)
Nov 07, 2016 162.34 166.02 161.72 165.93 1,937,264 +6.34(+3.97%)
Nov 04, 2016 159.67 161.02 157.91 159.59 1,634,274 -0.48(-0.30%)
Nov 03, 2016 164.13 164.13 159.65 160.07 1,781,820 -3.63(-2.22%)
Nov 02, 2016 163.38 164.42 163.22 163.70 1,364,110 +0.25(+0.15%)
Nov 01, 2016 166.90 167.70 162.87 163.45 1,566,900 -3.67(-2.20%)
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%)
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.