Constellation Brands (NY: STZ )

248.64 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 172.97 176.46 172.76 175.33 2,193,800 +2.83(+1.64%)
Mar 28, 2019 170.25 172.52 169.89 172.50 1,170,905 +2.38(+1.40%)
Mar 27, 2019 170.23 171.89 169.44 170.12 1,217,417 -1.59(-0.93%)
Mar 26, 2019 168.54 171.87 168.28 171.71 2,076,730 +3.67(+2.18%)
Mar 25, 2019 168.64 169.15 166.75 168.04 1,384,105 -1.49(-0.88%)
Mar 22, 2019 168.41 170.42 167.52 169.53 1,553,100 +0.14(+0.08%)
Mar 21, 2019 164.22 169.51 164.17 169.39 1,622,544 +4.79(+2.91%)
Mar 20, 2019 167.33 167.61 163.52 164.60 2,815,716 -2.73(-1.63%)
Mar 19, 2019 171.21 171.23 166.01 167.33 2,187,130 -3.75(-2.19%)
Mar 18, 2019 171.08 171.38 170.30 171.08 856,357 +0.63(+0.37%)
Mar 15, 2019 171.48 172.81 169.80 170.45 2,682,700 -0.16(-0.09%)
Mar 14, 2019 170.50 171.29 169.31 170.61 1,239,988 -0.05(-0.03%)
Mar 13, 2019 169.83 171.90 169.71 170.66 1,379,291 +1.85(+1.10%)
Mar 12, 2019 168.54 169.45 167.85 168.81 997,027 +0.48(+0.29%)
Mar 11, 2019 167.06 168.76 166.45 168.33 1,043,481 +2.14(+1.29%)
Mar 08, 2019 166.85 167.86 165.32 166.19 1,146,300 -1.45(-0.86%)
Mar 07, 2019 168.45 169.57 166.35 167.64 1,595,657 +1.58(+0.95%)
Mar 06, 2019 167.60 168.91 165.72 166.06 1,292,474 -1.41(-0.84%)
Mar 05, 2019 170.22 170.22 167.10 167.47 2,601,713 -3.16(-1.85%)
Mar 04, 2019 172.57 172.79 169.05 170.63 1,828,217 -1.31(-0.76%)
Mar 01, 2019 170.20 171.95 169.95 171.94 1,508,700 +2.78(+1.64%)
Feb 28, 2019 169.94 170.43 168.69 169.16 1,540,589 -0.09(-0.05%)
Feb 27, 2019 168.75 169.33 167.85 169.25 1,112,299 -0.16(-0.09%)
Feb 26, 2019 167.08 169.78 167.08 169.41 1,495,933 +2.26(+1.35%)
Feb 25, 2019 170.30 170.75 166.85 167.15 1,695,090 -1.91(-1.13%)
Feb 22, 2019 165.72 169.37 165.50 169.06 3,913,900 +3.41(+2.06%)
Feb 21, 2019 167.35 167.75 163.99 165.65 5,426,358 -1.33(-0.80%)
Feb 20, 2019 175.41 176.78 166.36 166.98 5,397,520 -7.74(-4.43%)
Feb 19, 2019 174.98 176.39 174.05 174.72 2,071,705 -0.19(-0.11%)
Feb 15, 2019 175.26 176.19 173.56 174.91 1,965,500 +0.95(+0.55%)
Feb 14, 2019 174.91 175.00 173.05 173.96 2,484,190 -0.81(-0.46%)
Feb 13, 2019 173.93 176.13 173.01 174.77 4,736,030 +2.83(+1.65%)
Feb 12, 2019 172.31 173.03 170.87 171.94 1,979,896 -0.83(-0.48%)
Feb 11, 2019 174.58 175.87 171.66 172.77 2,021,295 -2.45(-1.40%)
Feb 08, 2019 174.10 175.22 173.55 175.22 1,344,100 +1.17(+0.67%)
Feb 07, 2019 171.62 174.68 171.31 174.05 1,896,244 +1.76(+1.02%)
Feb 06, 2019 174.34 174.68 171.35 172.29 1,651,669 -2.43(-1.39%)
Feb 05, 2019 173.70 176.46 173.34 174.72 2,603,374 +1.91(+1.11%)
Feb 04, 2019 174.25 174.30 171.96 172.81 1,481,491 -0.94(-0.54%)
Feb 01, 2019 174.15 174.58 172.74 173.75 2,531,400 +0.09(+0.05%)
Jan 31, 2019 171.10 173.77 170.15 173.66 2,456,772 +3.05(+1.79%)
Jan 30, 2019 168.58 170.67 168.13 170.61 2,486,560 +2.46(+1.46%)
Jan 29, 2019 167.92 168.50 167.24 168.15 3,067,020 +0.25(+0.15%)
Jan 28, 2019 166.56 168.58 165.70 167.90 2,636,219 +1.10(+0.66%)
Jan 25, 2019 166.00 167.31 165.86 166.80 2,349,400 +2.01(+1.22%)
Jan 24, 2019 165.39 165.75 163.71 164.79 2,163,189 -0.80(-0.48%)
Jan 23, 2019 165.27 165.96 164.27 165.59 2,700,396 +0.86(+0.52%)
Jan 22, 2019 165.98 167.92 163.47 164.73 2,553,500 +0.58(+0.35%)
Jan 18, 2019 161.79 166.10 161.50 164.15 2,952,400 +3.79(+2.36%)
Jan 17, 2019 159.09 160.85 157.14 160.36 1,724,857 +0.48(+0.30%)
Jan 16, 2019 160.24 161.67 158.82 159.88 1,919,999 -0.65(-0.40%)
Jan 15, 2019 161.09 161.09 158.87 160.53 1,823,575 -0.33(-0.21%)
Jan 14, 2019 158.22 161.75 158.22 160.86 2,873,909 +1.65(+1.04%)
Jan 11, 2019 160.00 160.73 157.20 159.21 3,835,300 -0.72(-0.45%)
Jan 10, 2019 156.50 161.48 155.56 159.93 7,652,728 +8.99(+5.96%)
Jan 09, 2019 152.61 161.26 150.37 150.94 16,955,470 -21.40(-12.42%)
Jan 08, 2019 171.65 173.40 170.11 172.34 3,413,954 +2.22(+1.30%)
Jan 07, 2019 169.45 172.33 168.08 170.12 3,548,354 +3.50(+2.10%)
Jan 04, 2019 163.02 166.72 162.16 166.62 3,369,600 +5.02(+3.11%)
Jan 03, 2019 163.10 164.32 160.92 161.60 2,373,220 -2.44(-1.49%)
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.