Constellation Brands (NY: STZ )

257.49 +0.80 (+0.31%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 12.89 12.96 12.71 12.85 295,924 +0.10(+0.78%)
Aug 29, 2002 12.71 12.79 12.33 12.76 631,851 +0.47(+3.83%)
Aug 28, 2002 12.43 12.51 12.10 12.28 476,375 -0.33(-2.62%)
Aug 27, 2002 13.03 13.05 12.53 12.62 331,175 -0.41(-3.13%)
Aug 26, 2002 12.94 13.04 12.69 13.02 286,532 +0.15(+1.20%)
Aug 23, 2002 12.71 13.03 12.71 12.87 327,749 -0.02(-0.14%)
Aug 22, 2002 13.48 13.48 12.74 12.89 698,926 -0.49(-3.69%)
Aug 21, 2002 13.24 13.38 13.08 13.38 482,010 +0.12(+0.89%)
Aug 20, 2002 13.46 13.46 13.21 13.26 333,495 -0.24(-1.74%)
Aug 16, 2002 13.22 13.55 13.14 13.50 422,892 +0.28(+2.12%)
Aug 15, 2002 13.35 13.35 13.01 13.22 726,773 -0.04(-0.31%)
Aug 14, 2002 13.62 13.62 13.21 13.26 636,382 -0.38(-2.79%)
Aug 13, 2002 13.55 13.91 13.52 13.64 326,313 +0.10(+0.70%)
Aug 12, 2002 13.48 13.69 13.38 13.54 388,636 +0.15(+1.15%)
Aug 07, 2002 13.42 13.44 13.13 13.39 442,340 +0.14(+1.09%)
Aug 06, 2002 13.07 13.48 12.88 13.24 496,154 +0.51(+3.98%)
Aug 05, 2002 12.67 13.03 12.59 12.74 380,790 +0.07(+0.54%)
Aug 02, 2002 12.90 13.00 12.44 12.67 304,875 -0.03(-0.25%)
Aug 01, 2002 12.99 13.03 12.51 12.70 390,735 -0.30(-2.33%)
Jul 31, 2002 12.91 13.17 12.64 13.00 460,904 +0.10(+0.74%)
Jul 30, 2002 13.08 13.28 12.87 12.91 554,942 -0.13(-0.97%)
Jul 29, 2002 12.64 13.10 12.56 13.04 620,248 +0.64(+5.15%)
Jul 26, 2002 12.35 12.44 12.00 12.40 370,734 +0.10(+0.77%)
Jul 25, 2002 11.82 12.82 11.82 12.30 626,326 +0.51(+4.30%)
Jul 24, 2002 11.27 11.90 10.95 11.80 843,463 +0.57(+5.08%)
Jul 23, 2002 11.95 12.08 10.90 11.23 3,425,568 -0.71(-5.99%)
Jul 22, 2002 11.86 12.44 11.54 11.94 578,147 +0.03(+0.23%)
Jul 19, 2002 12.23 12.31 11.81 11.91 731,856 -0.69(-5.46%)
Jul 17, 2002 12.44 12.62 12.24 12.60 572,954 -0.63(-4.79%)
Jul 12, 2002 13.05 13.38 12.96 13.23 485,215 +0.20(+1.56%)
Jul 11, 2002 13.08 13.18 12.96 13.03 522,675 -0.20(-1.50%)
Jul 10, 2002 13.72 13.73 13.22 13.23 344,103 -0.54(-3.91%)
Jul 09, 2002 13.42 13.94 13.26 13.77 4,806,846 +0.33(+2.46%)
Jul 08, 2002 13.62 13.62 13.44 13.44 433,831 -0.18(-1.33%)
Jul 05, 2002 13.12 13.66 13.12 13.62 273,714 +0.17(+1.28%)
Jul 04, 2002 13.30 13.46 12.58 13.45 767,990 +0.00(+0.00%)
Jul 03, 2002 13.30 13.46 12.58 13.45 763,791 +0.14(+1.05%)
Jul 02, 2002 13.91 14.03 13.23 13.31 652,294 -0.72(-5.13%)
Jul 01, 2002 14.47 14.47 13.80 14.03 857,276 -0.45(-3.12%)
Jun 28, 2002 13.98 14.48 13.81 14.48 1,666,042 +0.19(+1.30%)
Jun 27, 2002 13.57 14.37 13.44 14.29 2,957,260 +1.85(+14.87%)
Jun 26, 2002 11.99 12.44 11.88 12.44 554,721 +0.31(+2.54%)
Jun 25, 2002 12.01 12.32 11.99 12.14 526,101 +0.03(+0.26%)
Jun 21, 2002 12.44 12.47 11.99 12.10 841,253 -0.37(-2.94%)
Jun 20, 2002 12.42 12.53 12.36 12.47 447,423 +0.05(+0.40%)
Jun 19, 2002 12.92 12.99 12.39 12.42 635,940 -0.43(-3.34%)
Jun 18, 2002 13.03 13.12 12.73 12.85 300,787 -0.14(-1.11%)
Jun 17, 2002 12.71 13.18 12.71 13.00 412,394 +0.30(+2.35%)
Jun 14, 2002 12.81 12.84 12.49 12.70 374,381 -0.31(-2.37%)
Jun 12, 2002 12.92 13.12 12.86 13.00 572,954 +0.25(+1.99%)
Jun 11, 2002 13.44 13.55 12.62 12.75 632,846 -0.68(-5.05%)
Jun 10, 2002 13.36 13.56 13.35 13.43 428,085 -0.02(-0.13%)
Jun 07, 2002 13.28 13.47 13.14 13.45 328,633 +0.15(+1.12%)
Jun 06, 2002 13.37 13.53 13.30 13.30 2,000,090 -0.00(-0.03%)
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.