Constellation Brands (NY: STZ )

223.88 USD -1.38 (-0.61%)
Streaming Delayed Price Updated: 10:47 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 204.72 205.29 203.43 204.35 983,300 -0.28(-0.14%)
Aug 29, 2019 202.82 205.30 202.69 204.63 761,836 +2.80(+1.39%)
Aug 28, 2019 197.46 202.33 196.63 201.83 844,248 +3.64(+1.84%)
Aug 27, 2019 201.91 202.95 197.86 198.19 987,501 -4.25(-2.10%)
Aug 26, 2019 200.00 203.03 197.52 202.44 1,147,702 +3.93(+1.98%)
Aug 23, 2019 200.70 201.52 197.66 198.51 1,018,400 -3.15(-1.56%)
Aug 22, 2019 202.88 203.79 201.15 201.66 906,504 -1.19(-0.59%)
Aug 21, 2019 203.81 205.29 202.84 202.85 682,827 +0.37(+0.18%)
Aug 20, 2019 201.55 203.74 201.50 202.48 1,143,619 +0.68(+0.34%)
Aug 19, 2019 200.00 202.83 198.94 201.80 1,044,301 +3.01(+1.51%)
Aug 16, 2019 195.49 199.89 195.49 198.79 962,600 +4.39(+2.26%)
Aug 15, 2019 191.00 194.97 189.51 194.40 1,004,820 +1.04(+0.54%)
Aug 14, 2019 194.72 196.25 192.50 193.36 1,356,862 -3.17(-1.61%)
Aug 13, 2019 192.04 197.79 192.00 196.53 939,921 +3.45(+1.79%)
Aug 12, 2019 192.82 194.36 192.12 193.08 637,512 -1.07(-0.55%)
Aug 09, 2019 193.30 196.55 191.87 194.15 1,092,200 +0.89(+0.46%)
Aug 08, 2019 189.00 193.37 187.02 193.26 850,206 +5.10(+2.71%)
Aug 07, 2019 185.37 188.78 184.29 188.16 801,539 +0.97(+0.52%)
Aug 06, 2019 189.19 189.69 185.51 187.19 1,148,318 +0.50(+0.27%)
Aug 05, 2019 190.51 191.36 185.87 186.69 1,671,628 -6.05(-3.14%)
Aug 02, 2019 194.31 195.19 192.48 192.74 818,800 -0.86(-0.44%)
Aug 01, 2019 196.67 198.32 191.65 193.60 1,366,407 -3.22(-1.64%)
Jul 31, 2019 200.08 200.52 194.57 196.82 883,809 -4.13(-2.06%)
Jul 30, 2019 197.34 201.56 196.42 200.95 875,247 +1.95(+0.98%)
Jul 29, 2019 204.13 204.22 197.27 199.00 1,146,825 -4.92(-2.41%)
Jul 26, 2019 203.75 205.59 202.66 203.92 739,700 +0.91(+0.45%)
Jul 25, 2019 204.04 204.65 201.13 203.01 638,936 -1.08(-0.53%)
Jul 24, 2019 201.93 204.38 201.32 204.09 667,522 +1.80(+0.89%)
Jul 23, 2019 201.15 203.19 200.74 202.29 683,642 +1.12(+0.56%)
Jul 22, 2019 202.17 203.56 198.89 201.17 1,073,098 -0.40(-0.20%)
Jul 19, 2019 202.45 204.00 200.94 201.57 1,029,200 -1.03(-0.51%)
Jul 18, 2019 199.89 203.16 199.23 202.60 823,470 +3.22(+1.62%)
Jul 17, 2019 198.56 199.80 197.77 199.38 879,197 +1.50(+0.76%)
Jul 16, 2019 199.56 199.62 197.09 197.88 1,016,781 -0.71(-0.36%)
Jul 15, 2019 199.71 199.71 197.49 198.59 812,393 -1.01(-0.51%)
Jul 12, 2019 197.89 201.50 197.62 199.60 1,213,600 +1.93(+0.98%)
Jul 11, 2019 200.78 201.89 196.83 197.67 970,558 -3.12(-1.55%)
Jul 10, 2019 197.75 201.93 197.75 200.79 1,218,326 +2.75(+1.39%)
Jul 09, 2019 199.36 199.59 194.56 198.04 2,193,768 -2.06(-1.03%)
Jul 08, 2019 197.04 200.25 196.26 200.10 1,109,293 +2.61(+1.32%)
Jul 05, 2019 198.96 199.20 196.36 197.49 652,100 -2.41(-1.21%)
Jul 03, 2019 199.10 200.23 196.35 199.90 917,100 +1.24(+0.62%)
Jul 02, 2019 196.07 198.98 195.79 198.66 1,172,430 +2.57(+1.31%)
Jul 01, 2019 199.00 200.00 193.13 196.09 2,530,090 -0.85(-0.43%)
Jun 28, 2019 198.62 200.59 192.53 196.94 7,416,000 +8.73(+4.64%)
Jun 27, 2019 184.82 189.08 183.76 188.21 2,090,216 +3.19(+1.72%)
Jun 26, 2019 184.32 185.75 184.06 185.02 1,183,225 +1.12(+0.61%)
Jun 25, 2019 181.76 184.27 181.76 183.90 2,273,166 +2.64(+1.46%)
Jun 24, 2019 184.00 184.83 181.06 181.26 1,606,506 -2.47(-1.34%)
Jun 21, 2019 185.35 185.68 181.29 183.73 2,121,100 -2.01(-1.08%)
Jun 20, 2019 185.55 188.09 185.47 185.74 1,029,771 +1.42(+0.77%)
Jun 19, 2019 182.75 184.40 181.62 184.32 1,391,660 +2.35(+1.29%)
Jun 18, 2019 188.57 188.57 181.87 181.97 1,848,759 -5.26(-2.81%)
Jun 17, 2019 187.29 187.88 186.33 187.23 789,721 -0.40(-0.21%)
Jun 14, 2019 189.22 190.03 187.54 187.63 724,200 -1.71(-0.90%)
Jun 13, 2019 189.00 190.05 186.75 189.34 1,111,434 +0.02(+0.01%)
Jun 12, 2019 195.12 195.36 189.12 189.32 1,041,187 -5.64(-2.89%)
Jun 11, 2019 192.01 195.30 191.81 194.96 1,306,789 +3.00(+1.56%)
Jun 10, 2019 194.01 194.54 191.45 191.96 2,042,266 +3.56(+1.89%)
Jun 07, 2019 185.03 190.02 184.70 188.40 1,815,000 +4.24(+2.30%)
Jun 06, 2019 185.86 187.25 181.74 184.16 2,309,989 -2.84(-1.52%)
Jun 05, 2019 185.93 187.85 183.78 187.00 1,639,210 +2.56(+1.39%)
Jun 04, 2019 181.38 184.73 179.80 184.44 2,238,745 +7.21(+4.07%)
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.