Constellation Brands (NY: STZ )

245.50 +6.15 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 143.31 142.44 142.44 142.44 780,100 -1.73(-1.20%)
Dec 30, 2015 144.34 144.69 143.51 144.17 532,934 -0.08(-0.06%)
Dec 29, 2015 143.85 144.87 143.79 144.25 577,659 +0.98(+0.68%)
Dec 28, 2015 142.91 143.27 142.01 143.27 401,975 +0.24(+0.17%)
Dec 24, 2015 143.46 143.03 143.03 143.03 248,500 -0.66(-0.46%)
Dec 23, 2015 142.91 144.09 142.68 143.69 652,143 +1.06(+0.74%)
Dec 22, 2015 141.78 142.74 139.68 142.63 1,017,685 +1.23(+0.87%)
Dec 21, 2015 140.94 142.81 140.09 141.40 1,073,820 +2.83(+2.04%)
Dec 18, 2015 139.52 141.04 138.00 138.57 4,622,125 -1.32(-0.94%)
Dec 17, 2015 143.00 143.44 139.89 139.89 1,072,599 -3.07(-2.15%)
Dec 16, 2015 140.07 143.29 140.07 142.96 1,255,732 +3.68(+2.64%)
Dec 15, 2015 138.25 139.71 137.70 139.28 1,124,042 +1.59(+1.15%)
Dec 14, 2015 138.30 139.00 135.34 137.69 1,359,802 -0.61(-0.44%)
Dec 11, 2015 139.61 141.20 137.50 138.30 1,275,380 -1.68(-1.20%)
Dec 10, 2015 140.24 141.34 139.35 139.98 910,016 -0.20(-0.14%)
Dec 09, 2015 142.58 143.06 139.58 140.18 783,961 -2.81(-1.97%)
Dec 08, 2015 141.30 143.39 140.87 142.99 763,832 +1.19(+0.84%)
Dec 07, 2015 144.23 144.67 140.72 141.80 1,253,254 -2.87(-1.98%)
Dec 04, 2015 140.77 144.84 140.54 144.67 1,081,495 +4.17(+2.97%)
Dec 03, 2015 141.99 142.66 140.00 140.50 961,438 -1.34(-0.94%)
Dec 02, 2015 142.91 142.91 141.35 141.84 843,594 -1.01(-0.71%)
Dec 01, 2015 140.95 142.92 140.79 142.85 1,394,417 +2.59(+1.85%)
Nov 30, 2015 143.80 144.60 140.26 140.26 1,953,748 -3.53(-2.45%)
Nov 27, 2015 143.32 144.44 142.89 143.79 553,970 +0.60(+0.42%)
Nov 25, 2015 141.84 143.19 143.19 143.19 974,800 +1.85(+1.31%)
Nov 24, 2015 141.20 141.62 140.03 141.34 1,049,754 -0.74(-0.52%)
Nov 23, 2015 139.36 142.86 139.12 142.08 1,814,921 +4.46(+3.24%)
Nov 20, 2015 138.13 139.89 137.27 137.62 1,444,123 +0.16(+0.12%)
Nov 19, 2015 137.98 138.50 137.26 137.46 795,365 -0.83(-0.60%)
Nov 18, 2015 138.46 139.10 137.14 138.29 1,176,550 +0.18(+0.13%)
Nov 17, 2015 135.59 138.93 135.52 138.11 1,733,581 +2.85(+2.11%)
Nov 16, 2015 132.49 135.33 132.08 135.26 1,370,846 +3.06(+2.31%)
Nov 13, 2015 133.00 134.20 132.06 132.20 584,745 -1.18(-0.88%)
Nov 12, 2015 134.30 134.91 133.38 133.38 964,917 -1.60(-1.19%)
Nov 11, 2015 135.04 135.45 134.79 134.98 1,007,144 +0.20(+0.15%)
Nov 10, 2015 131.98 134.85 131.88 134.78 2,116,301 +2.51(+1.90%)
Nov 09, 2015 131.75 132.45 131.55 132.27 1,093,213 +0.16(+0.12%)
Nov 06, 2015 132.58 133.00 131.43 132.11 905,156 -1.15(-0.86%)
Nov 05, 2015 133.43 134.00 132.87 133.26 584,283 +0.06(+0.05%)
Nov 04, 2015 134.42 134.85 132.07 133.20 688,501 -1.21(-0.90%)
Nov 03, 2015 135.08 135.13 133.77 134.41 720,793 -0.67(-0.50%)
Nov 02, 2015 134.91 135.47 134.22 135.08 980,436 +0.28(+0.21%)
Oct 30, 2015 135.22 135.75 134.49 134.80 937,068 -0.31(-0.23%)
Oct 29, 2015 135.56 135.57 134.11 135.11 625,190 -0.50(-0.37%)
Oct 28, 2015 136.47 136.59 134.58 135.61 783,995 -0.07(-0.05%)
Oct 27, 2015 135.68 136.42 135.09 135.68 523,219 -0.32(-0.24%)
Oct 26, 2015 136.50 136.76 135.05 136.00 725,278 -0.20(-0.15%)
Oct 23, 2015 138.38 138.88 135.66 136.20 1,191,811 -1.61(-1.17%)
Oct 22, 2015 136.91 137.93 136.50 137.81 1,298,491 +1.50(+1.10%)
Oct 21, 2015 136.13 137.46 135.26 136.31 727,551 +0.41(+0.30%)
Oct 20, 2015 135.44 135.98 134.72 135.90 570,011 +0.72(+0.53%)
Oct 19, 2015 135.07 135.89 134.60 135.18 994,407 +0.09(+0.07%)
Oct 16, 2015 135.20 135.49 134.45 135.09 1,003,368 +0.16(+0.12%)
Oct 15, 2015 134.49 135.73 134.01 134.93 1,384,845 +1.24(+0.93%)
Oct 14, 2015 135.16 135.91 133.26 133.69 1,270,385 -1.33(-0.99%)
Oct 13, 2015 137.31 137.71 134.70 135.02 1,320,509 -2.05(-1.50%)
Oct 12, 2015 136.95 138.67 136.69 137.07 1,209,833 +0.18(+0.13%)
Oct 09, 2015 136.80 137.66 136.08 136.89 1,196,195 +0.20(+0.15%)
Oct 08, 2015 134.51 136.84 133.47 136.69 1,986,660 +2.12(+1.58%)
Oct 07, 2015 135.40 135.40 131.96 134.57 3,185,574 +3.25(+2.47%)
Oct 06, 2015 132.11 132.47 130.67 131.32 1,493,903 -0.92(-0.70%)
Oct 05, 2015 130.00 132.53 129.60 132.24 1,857,569 +3.12(+2.42%)
Oct 02, 2015 126.59 129.21 126.00 129.12 1,124,041 +1.42(+1.11%)
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.