Constellation Brands (NY: STZ )

234.50 -0.33 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 180.90 182.95 180.52 182.75 1,577,455 +2.24(+1.24%)
May 30, 2017 180.03 181.29 179.49 180.51 1,416,527 -0.42(-0.23%)
May 26, 2017 179.60 181.49 179.49 180.93 582,957 +0.79(+0.44%)
May 25, 2017 180.02 181.92 178.49 180.14 1,606,926 +1.31(+0.73%)
May 24, 2017 180.81 180.81 177.26 178.83 2,663,322 -2.03(-1.12%)
May 23, 2017 184.69 186.06 180.16 180.86 2,984,036 -3.28(-1.78%)
May 22, 2017 183.00 184.73 182.79 184.14 1,213,021 +1.20(+0.66%)
May 19, 2017 181.45 184.24 181.06 182.94 1,043,701 +2.10(+1.16%)
May 18, 2017 180.89 181.28 178.99 180.84 1,262,292 +0.16(+0.09%)
May 17, 2017 182.21 182.87 180.61 180.68 1,087,567 -1.53(-0.84%)
May 16, 2017 182.70 183.86 181.52 182.21 2,515,123 +1.93(+1.07%)
May 15, 2017 178.60 180.35 178.29 180.28 1,195,021 +1.71(+0.96%)
May 12, 2017 178.13 178.87 177.70 178.57 606,988 +0.28(+0.16%)
May 11, 2017 177.79 178.51 176.93 178.29 1,043,588 +0.72(+0.41%)
May 10, 2017 178.14 178.14 177.08 177.57 937,251 -0.20(-0.11%)
May 09, 2017 179.43 179.52 177.45 177.77 1,126,923 -1.75(-0.97%)
May 08, 2017 178.60 179.85 177.23 179.52 1,149,372 +1.01(+0.57%)
May 05, 2017 177.95 178.66 176.22 178.51 1,224,644 +1.31(+0.74%)
May 04, 2017 173.74 177.52 173.74 177.20 1,338,017 +3.46(+1.99%)
May 03, 2017 174.71 174.71 172.51 173.74 853,608 -0.84(-0.48%)
May 02, 2017 172.82 175.55 172.46 174.58 1,520,950 +2.51(+1.46%)
May 01, 2017 173.00 173.19 171.84 172.07 538,764 -0.47(-0.27%)
Apr 28, 2017 171.00 172.73 170.35 172.54 1,083,651 +1.48(+0.87%)
Apr 27, 2017 171.51 172.17 170.59 171.06 1,088,428 +0.58(+0.34%)
Apr 26, 2017 172.82 173.31 169.70 170.48 1,978,442 -2.06(-1.19%)
Apr 25, 2017 173.00 173.61 172.52 172.54 1,410,685 -0.49(-0.28%)
Apr 24, 2017 172.87 173.52 172.55 173.03 1,074,217 +0.94(+0.55%)
Apr 21, 2017 172.47 172.88 171.37 172.09 992,752 -0.86(-0.50%)
Apr 20, 2017 172.05 173.17 171.44 172.95 966,292 +1.01(+0.59%)
Apr 19, 2017 172.28 173.15 171.45 171.94 1,030,433 -0.27(-0.16%)
Apr 18, 2017 170.00 172.44 169.82 172.21 1,231,554 +2.09(+1.23%)
Apr 17, 2017 170.86 171.10 168.71 170.12 1,342,628 +1.17(+0.69%)
Apr 13, 2017 169.90 170.18 168.44 168.95 1,358,819 -1.01(-0.59%)
Apr 12, 2017 169.88 170.46 169.27 169.96 1,235,281 -0.39(-0.23%)
Apr 11, 2017 171.23 171.87 169.63 170.35 1,030,780 -0.92(-0.54%)
Apr 10, 2017 170.74 171.80 169.71 171.27 1,453,219 +0.90(+0.53%)
Apr 07, 2017 172.00 174.90 170.29 170.37 2,584,891 -1.40(-0.82%)
Apr 06, 2017 169.40 175.35 169.31 171.77 5,959,793 +10.37(+6.43%)
Apr 05, 2017 161.75 163.20 160.76 161.40 1,857,955 -0.11(-0.07%)
Apr 04, 2017 162.07 160.53 161.51 1,205,428 -0.15(-0.09%)
Apr 03, 2017 162.07 162.46 160.72 161.66 1,283,095 -0.41(-0.25%)
Mar 31, 2017 162.38 163.41 161.62 162.07 1,229,639 -0.37(-0.23%)
Mar 30, 2017 163.75 163.89 162.18 162.44 1,029,018 -1.25(-0.76%)
Mar 29, 2017 162.14 163.76 161.66 163.69 820,854 +1.26(+0.78%)
Mar 28, 2017 161.46 163.02 160.96 162.43 1,225,946 -1.25(-0.76%)
Mar 27, 2017 163.40 163.98 162.54 163.68 1,288,911 -0.38(-0.23%)
Mar 24, 2017 162.82 164.34 162.68 164.06 1,151,617 +1.34(+0.82%)
Mar 23, 2017 163.49 164.04 162.17 162.72 1,056,544 -1.48(-0.90%)
Mar 22, 2017 164.48 165.30 163.22 164.20 920,732 -0.41(-0.25%)
Mar 21, 2017 163.59 165.88 163.09 164.61 2,345,695 +2.06(+1.27%)
Mar 20, 2017 161.81 162.78 161.32 162.55 814,804 +0.80(+0.49%)
Mar 17, 2017 162.77 162.92 161.34 161.75 2,301,041 -0.29(-0.18%)
Mar 16, 2017 161.91 162.57 161.28 162.04 1,044,814 -0.08(-0.05%)
Mar 15, 2017 159.28 162.34 159.28 162.12 1,773,644 +3.00(+1.89%)
Mar 14, 2017 157.95 159.33 157.51 159.12 1,030,240 +0.73(+0.46%)
Mar 13, 2017 156.61 158.45 156.16 158.39 1,251,398 +0.83(+0.53%)
Mar 10, 2017 156.64 157.57 156.20 157.56 999,903 +1.77(+1.14%)
Mar 09, 2017 156.72 156.75 155.11 155.79 989,988 -0.59(-0.38%)
Mar 08, 2017 156.45 156.94 155.36 156.38 1,416,774 -0.83(-0.53%)
Mar 07, 2017 157.50 158.37 156.45 157.21 1,460,672 -0.59(-0.37%)
Mar 06, 2017 158.70 159.14 157.51 157.80 1,382,516 -0.96(-0.60%)
Mar 03, 2017 158.32 158.96 157.90 158.76 1,366,772 +0.33(+0.21%)
Mar 02, 2017 159.60 159.60 158.05 158.43 962,092 -1.18(-0.74%)
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.