Constellation Brands (NY: STZ )

243.44 USD -5.20 (-2.09%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 116.70 117.07 115.88 116.02 1,320,111 +0.42(+0.36%)
Jun 29, 2015 116.63 117.21 115.53 115.60 873,514 -1.80(-1.53%)
Jun 26, 2015 118.07 118.27 116.90 117.40 1,437,534 -0.27(-0.23%)
Jun 25, 2015 118.18 118.75 117.59 117.67 1,149,369 -0.07(-0.06%)
Jun 24, 2015 119.41 119.71 117.63 117.74 1,084,678 -1.68(-1.41%)
Jun 23, 2015 120.17 120.22 119.32 119.42 964,738 -0.14(-0.12%)
Jun 22, 2015 120.42 120.42 119.29 119.56 1,040,336 +0.06(+0.05%)
Jun 19, 2015 119.96 120.11 119.10 119.50 1,260,824 -0.77(-0.64%)
Jun 18, 2015 120.32 120.74 119.38 120.27 1,247,207 +1.19(+1.00%)
Jun 17, 2015 118.23 119.45 118.18 119.08 1,212,610 +1.33(+1.13%)
Jun 16, 2015 117.03 118.53 116.41 117.75 1,133,144 +0.72(+0.62%)
Jun 15, 2015 119.90 119.90 116.57 117.03 2,333,507 -3.49(-2.90%)
Jun 12, 2015 120.26 120.26 119.84 120.52 544,554 -0.51(-0.42%)
Jun 11, 2015 122.08 122.13 120.82 121.03 680,970 -0.72(-0.59%)
Jun 10, 2015 120.48 121.95 120.22 121.75 790,748 +1.44(+1.20%)
Jun 09, 2015 120.06 120.49 118.91 120.31 691,520 +0.42(+0.35%)
Jun 08, 2015 119.60 121.10 119.03 119.89 943,366 +1.02(+0.86%)
Jun 05, 2015 119.14 119.40 118.01 118.87 704,706 -0.68(-0.57%)
Jun 04, 2015 121.17 121.37 119.33 119.55 710,368 -1.84(-1.52%)
Jun 03, 2015 120.77 121.41 119.73 121.39 828,308 +1.37(+1.14%)
Jun 02, 2015 119.18 120.42 118.33 120.02 658,493 +0.18(+0.15%)
Jun 01, 2015 118.79 120.73 118.79 119.84 836,815 +1.95(+1.65%)
May 29, 2015 119.03 119.19 117.34 117.89 776,336 -1.14(-0.96%)
May 28, 2015 118.24 119.31 117.91 119.03 502,345 +0.79(+0.67%)
May 27, 2015 117.78 118.46 117.28 118.24 498,606 +0.75(+0.64%)
May 26, 2015 118.14 118.58 117.33 117.49 819,631 -0.79(-0.67%)
May 22, 2015 118.95 118.28 118.28 118.28 551,400 -0.73(-0.61%)
May 21, 2015 119.26 119.99 118.43 119.01 595,988 -0.51(-0.43%)
May 20, 2015 119.56 120.48 119.15 119.52 647,090 +0.01(+0.01%)
May 19, 2015 119.12 120.34 118.89 119.51 944,461 +0.50(+0.42%)
May 18, 2015 118.63 119.42 118.33 119.01 719,071 +0.56(+0.47%)
May 15, 2015 117.72 118.51 117.15 118.45 801,581 +0.94(+0.80%)
May 14, 2015 116.50 117.58 116.19 117.51 1,037,832 +1.90(+1.64%)
May 13, 2015 115.60 116.53 115.12 115.61 771,135 -0.07(-0.06%)
May 12, 2015 116.59 116.70 114.98 115.68 1,029,771 -1.54(-1.31%)
May 11, 2015 115.92 118.58 115.92 117.22 1,241,723 +0.90(+0.77%)
May 08, 2015 115.85 116.86 115.85 116.32 853,283 +1.01(+0.88%)
May 07, 2015 114.90 116.00 114.65 115.31 1,286,699 +0.23(+0.20%)
May 06, 2015 116.51 116.55 114.77 115.08 813,227 -0.96(-0.83%)
May 05, 2015 116.78 116.96 115.73 116.04 1,314,408 -1.28(-1.09%)
May 04, 2015 117.08 118.24 116.78 117.32 990,387 +0.13(+0.11%)
May 01, 2015 116.47 117.33 115.85 117.19 1,142,405 +1.25(+1.08%)
Apr 30, 2015 116.13 116.93 115.74 115.94 1,314,875 -0.32(-0.28%)
Apr 29, 2015 116.45 116.77 115.88 116.26 850,790 -0.86(-0.73%)
Apr 28, 2015 116.00 117.92 116.00 117.12 812,111 +0.76(+0.65%)
Apr 27, 2015 115.96 116.55 115.57 116.36 820,731 +0.72(+0.62%)
Apr 24, 2015 115.92 116.20 115.26 115.64 685,138 -0.36(-0.31%)
Apr 23, 2015 115.46 116.87 115.25 116.00 844,420 +0.01(+0.01%)
Apr 22, 2015 117.00 117.35 115.90 115.99 967,690 -1.30(-1.11%)
Apr 21, 2015 115.87 118.13 115.52 117.29 1,016,569 +0.83(+0.71%)
Apr 20, 2015 116.65 117.09 116.12 116.46 538,481 +0.48(+0.41%)
Apr 17, 2015 116.55 116.94 115.43 115.98 678,971 -1.38(-1.18%)
Apr 16, 2015 117.54 118.24 117.08 117.36 639,580 -0.16(-0.14%)
Apr 15, 2015 118.19 118.67 117.25 117.52 715,861 -0.50(-0.42%)
Apr 14, 2015 118.99 119.42 117.70 118.02 1,072,292 -1.90(-1.58%)
Apr 13, 2015 121.80 121.92 119.81 119.92 957,487 -1.78(-1.46%)
Apr 10, 2015 120.88 121.79 119.42 121.70 1,465,056 +1.64(+1.37%)
Apr 09, 2015 119.19 121.88 118.50 120.06 1,954,360 +0.89(+0.75%)
Apr 08, 2015 118.66 119.85 118.47 119.17 1,480,205 +0.90(+0.76%)
Apr 07, 2015 119.38 119.74 118.14 118.27 908,170 -1.11(-0.93%)
Apr 06, 2015 117.47 120.24 117.44 119.38 1,434,752 +1.63(+1.38%)
Apr 02, 2015 116.56 117.75 117.75 117.75 967,100 +1.53(+1.32%)
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.