Constellation Brands (NY: STZ )

257.35 +3.71 (+1.46%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 160.86 161.32 159.67 160.12 1,627,590 -0.09(-0.05%)
Feb 27, 2019 159.73 160.28 158.88 160.20 1,175,113 -0.15(-0.09%)
Feb 26, 2019 158.15 160.71 158.15 160.35 1,580,412 +2.14(+1.35%)
Feb 25, 2019 161.20 161.62 157.93 158.22 1,790,816 -1.81(-1.13%)
Feb 22, 2019 156.86 160.31 156.65 160.02 4,134,928 +3.23(+2.06%)
Feb 21, 2019 158.40 158.78 155.22 156.79 5,732,799 -1.26(-0.80%)
Feb 20, 2019 166.03 167.33 157.47 158.05 5,702,332 -7.33(-4.43%)
Feb 19, 2019 165.63 166.96 164.75 165.38 2,188,699 -0.18(-0.11%)
Feb 15, 2019 165.89 166.77 164.28 165.56 2,076,497 +0.90(+0.55%)
Feb 14, 2019 165.56 165.65 163.80 164.66 2,624,478 -0.77(-0.46%)
Feb 13, 2019 164.63 166.72 163.76 165.43 5,003,486 +2.68(+1.65%)
Feb 12, 2019 163.10 163.78 161.74 162.75 2,091,706 -0.79(-0.48%)
Feb 11, 2019 165.25 166.47 162.48 163.53 2,135,443 -1.62(-0.98%)
Feb 08, 2019 164.10 165.15 163.58 165.15 1,426,027 +1.10(+0.67%)
Feb 07, 2019 161.76 164.64 161.47 164.05 2,011,826 +1.66(+1.02%)
Feb 06, 2019 164.32 164.64 161.51 162.39 1,752,343 -2.29(-1.39%)
Feb 05, 2019 163.72 166.32 163.38 164.68 2,762,058 +1.80(+1.11%)
Feb 04, 2019 164.24 164.29 162.08 162.88 1,571,792 -0.89(-0.54%)
Feb 01, 2019 164.15 164.55 162.82 163.77 2,685,697 +0.09(+0.05%)
Jan 31, 2019 161.27 163.79 160.38 163.68 2,606,520 +2.88(+1.79%)
Jan 30, 2019 158.90 160.87 158.47 160.81 2,638,124 +2.32(+1.46%)
Jan 29, 2019 158.27 158.82 157.63 158.49 3,253,965 +0.24(+0.15%)
Jan 28, 2019 156.99 158.90 156.18 158.25 2,796,905 +1.04(+0.66%)
Jan 25, 2019 156.46 157.70 156.33 157.22 2,492,603 +1.89(+1.22%)
Jan 24, 2019 155.89 156.23 154.31 155.32 2,295,042 -0.75(-0.48%)
Jan 23, 2019 155.78 156.43 154.83 156.08 2,864,994 +0.81(+0.52%)
Jan 22, 2019 156.44 158.27 154.08 155.27 2,709,144 +0.55(+0.35%)
Jan 18, 2019 152.50 156.56 152.22 154.72 3,132,358 +3.57(+2.36%)
Jan 17, 2019 149.95 151.61 148.11 151.15 1,829,992 +0.45(+0.30%)
Jan 16, 2019 151.03 152.38 149.70 150.69 2,037,029 -0.61(-0.40%)
Jan 15, 2019 151.84 151.84 149.74 151.31 1,934,728 -0.31(-0.21%)
Jan 14, 2019 149.13 152.46 149.13 151.62 3,049,083 +1.56(+1.04%)
Jan 11, 2019 150.81 151.50 148.17 150.06 4,069,074 -0.68(-0.45%)
Jan 10, 2019 147.51 152.20 146.62 150.74 8,119,187 +8.47(+5.96%)
Jan 09, 2019 143.84 152.00 141.73 142.27 17,988,962 -20.17(-12.42%)
Jan 08, 2019 161.79 163.44 160.34 162.44 3,622,046 +2.09(+1.31%)
Jan 07, 2019 159.72 162.43 158.42 160.35 3,764,638 +3.30(+2.10%)
Jan 04, 2019 153.65 157.14 152.84 157.05 3,574,988 +4.73(+3.11%)
Jan 03, 2019 153.73 154.88 151.68 152.32 2,517,875 -2.30(-1.49%)
Jan 02, 2019 150.86 156.00 150.15 154.62 1,828,242 +3.04(+2.00%)
Dec 31, 2018 154.11 154.58 150.35 151.58 2,071,723 -1.92(-1.25%)
Dec 28, 2018 155.35 156.11 152.24 153.50 2,083,500 -0.60(-0.39%)
Dec 27, 2018 152.42 154.12 149.53 154.11 1,838,840 +0.08(+0.05%)
Dec 26, 2018 148.88 154.10 148.24 154.03 2,024,675 +6.10(+4.12%)
Dec 24, 2018 151.58 152.11 147.27 147.93 1,634,929 -4.93(-3.23%)
Dec 21, 2018 157.19 158.74 152.68 152.86 3,356,219 -4.43(-2.82%)
Dec 20, 2018 162.22 162.97 156.40 157.29 2,606,281 -4.91(-3.03%)
Dec 19, 2018 162.73 166.27 161.60 162.20 3,755,164 -0.50(-0.31%)
Dec 18, 2018 165.65 165.89 161.24 162.70 3,652,303 -3.23(-1.95%)
Dec 17, 2018 170.03 171.17 164.56 165.94 2,897,128 -4.92(-2.88%)
Dec 14, 2018 171.19 172.48 169.88 170.86 1,411,810 -1.28(-0.74%)
Dec 13, 2018 175.38 176.38 169.82 172.14 2,451,865 -3.86(-2.20%)
Dec 12, 2018 180.06 180.06 175.93 176.00 2,405,667 -1.92(-1.08%)
Dec 11, 2018 178.15 180.40 177.12 177.93 2,164,877 +1.39(+0.79%)
Dec 10, 2018 178.37 178.44 174.15 176.54 2,031,767 -1.24(-0.69%)
Dec 07, 2018 180.29 181.78 176.58 177.77 1,525,226 -1.99(-1.11%)
Dec 06, 2018 179.13 180.34 177.11 179.76 1,767,928 -0.42(-0.24%)
Dec 04, 2018 186.15 186.29 179.97 180.19 2,325,822 -6.64(-3.55%)
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.