Constellation Brands (NY: STZ )

225.33 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 212.10 212.77 209.91 211.67 1,532,650 -0.87(-0.41%)
Apr 29, 2019 212.36 213.34 210.68 212.54 1,078,424 +0.38(+0.18%)
Apr 26, 2019 213.00 214.36 211.50 212.16 1,329,500 +0.00(+0.00%)
Apr 25, 2019 208.81 214.48 208.81 212.16 1,900,775 +2.02(+0.96%)
Apr 24, 2019 208.15 210.42 207.90 210.14 1,666,897 +2.66(+1.28%)
Apr 23, 2019 206.83 209.20 204.93 207.48 2,256,639 +2.02(+0.98%)
Apr 22, 2019 198.53 205.75 198.26 205.46 2,196,913 +6.66(+3.35%)
Apr 18, 2019 193.34 199.88 193.34 198.80 2,881,400 +7.22(+3.77%)
Apr 17, 2019 190.95 192.87 189.85 191.58 1,084,647 +1.57(+0.83%)
Apr 16, 2019 191.01 191.46 189.55 190.01 2,025,442 -0.91(-0.48%)
Apr 15, 2019 190.69 191.00 189.32 190.92 1,447,770 +0.39(+0.20%)
Apr 12, 2019 192.20 192.52 190.23 190.53 948,600 -0.64(-0.33%)
Apr 11, 2019 190.03 191.60 189.11 191.17 1,847,321 +1.07(+0.56%)
Apr 10, 2019 191.00 191.60 188.63 190.10 1,399,082 -0.79(-0.41%)
Apr 09, 2019 191.34 192.33 189.56 190.89 1,917,902 -1.45(-0.75%)
Apr 08, 2019 192.50 192.66 190.56 192.34 2,866,175 -0.96(-0.50%)
Apr 05, 2019 191.50 193.71 189.16 193.30 4,639,900 +1.85(+0.97%)
Apr 04, 2019 178.51 193.19 178.12 191.45 7,718,990 +11.76(+6.54%)
Apr 03, 2019 177.26 179.77 176.81 179.69 2,640,922 +2.98(+1.69%)
Apr 02, 2019 178.25 178.61 175.50 176.71 2,237,571 -0.88(-0.50%)
Apr 01, 2019 176.91 178.59 174.52 177.59 2,908,437 +2.26(+1.29%)
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%)
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.