Constellation Brands (NY: STZ )

241.01 USD -2.39 (-0.98%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 144.60 149.48 142.00 143.36 1,792,119 -3.08(-2.10%)
Mar 30, 2020 144.20 147.89 140.00 146.44 1,793,573 +1.56(+1.08%)
Mar 27, 2020 135.00 148.80 135.00 144.88 3,154,100 +4.19(+2.98%)
Mar 26, 2020 127.80 142.51 127.80 140.69 2,699,656 +14.08(+11.12%)
Mar 25, 2020 124.75 133.73 123.72 126.61 3,302,667 +2.79(+2.25%)
Mar 24, 2020 111.14 125.00 107.69 123.82 3,815,059 +18.18(+17.21%)
Mar 23, 2020 117.25 119.70 104.28 105.64 5,875,983 -14.06(-11.75%)
Mar 20, 2020 126.60 129.98 116.39 119.70 3,165,900 -3.36(-2.73%)
Mar 19, 2020 120.00 125.53 114.67 123.06 2,497,326 +1.81(+1.49%)
Mar 18, 2020 116.43 124.31 107.16 121.25 3,366,813 -3.20(-2.57%)
Mar 17, 2020 125.58 127.11 110.04 124.45 3,369,646 -0.30(-0.24%)
Mar 16, 2020 118.23 127.40 107.00 124.75 3,623,471 -8.23(-6.19%)
Mar 13, 2020 141.24 143.24 122.37 132.98 3,842,400 +1.55(+1.18%)
Mar 12, 2020 144.10 144.70 129.85 131.43 3,220,852 -23.64(-15.24%)
Mar 11, 2020 161.16 162.81 153.85 155.07 1,913,030 -10.25(-6.20%)
Mar 10, 2020 168.41 169.92 160.51 165.32 2,004,216 +1.08(+0.66%)
Mar 09, 2020 168.00 172.09 161.46 164.24 1,775,352 -14.83(-8.28%)
Mar 06, 2020 176.69 181.31 175.25 179.07 1,667,400 -3.70(-2.02%)
Mar 05, 2020 181.69 186.19 179.45 182.77 1,602,016 -3.19(-1.72%)
Mar 04, 2020 179.47 186.80 178.00 185.96 1,444,846 +8.37(+4.71%)
Mar 03, 2020 178.28 183.45 174.92 177.59 1,956,065 +0.37(+0.21%)
Mar 02, 2020 173.25 177.22 169.27 177.22 2,010,382 +4.84(+2.81%)
Feb 28, 2020 170.59 172.39 163.53 172.38 3,371,200 -3.28(-1.87%)
Feb 27, 2020 188.09 188.41 175.55 175.66 2,282,222 -15.31(-8.02%)
Feb 26, 2020 196.44 197.66 190.78 190.97 1,125,401 -4.32(-2.21%)
Feb 25, 2020 202.00 202.43 193.70 195.29 1,368,945 -6.25(-3.10%)
Feb 24, 2020 202.40 204.35 200.38 201.54 1,145,504 -5.86(-2.83%)
Feb 21, 2020 207.90 208.24 205.97 207.40 798,900 -0.94(-0.45%)
Feb 20, 2020 206.64 208.55 205.24 208.34 821,689 +1.70(+0.82%)
Feb 19, 2020 204.21 207.50 203.98 206.64 805,746 +2.82(+1.38%)
Feb 18, 2020 203.14 205.32 200.72 203.82 903,674 -0.01(-0.00%)
Feb 14, 2020 202.70 206.44 202.22 203.83 1,373,800 +2.64(+1.31%)
Feb 13, 2020 198.92 202.60 198.00 201.19 819,521 +2.47(+1.24%)
Feb 12, 2020 199.67 200.44 197.87 198.72 713,387 -1.22(-0.61%)
Feb 11, 2020 200.01 201.21 198.10 199.94 994,546 -0.13(-0.06%)
Feb 10, 2020 199.43 201.46 198.63 200.07 918,418 -0.27(-0.13%)
Feb 07, 2020 198.64 200.81 197.58 200.34 1,223,800 +0.54(+0.27%)
Feb 06, 2020 198.00 200.38 197.63 199.80 1,171,577 +2.66(+1.35%)
Feb 05, 2020 194.41 197.66 193.82 197.14 1,338,329 +4.25(+2.20%)
Feb 04, 2020 191.60 194.96 191.48 192.89 1,205,772 +3.77(+1.99%)
Feb 03, 2020 188.96 189.90 188.00 189.12 826,469 +0.82(+0.44%)
Jan 31, 2020 189.90 191.43 187.71 188.30 1,003,700 -2.49(-1.31%)
Jan 30, 2020 192.14 192.30 189.86 190.79 723,228 -1.79(-0.93%)
Jan 29, 2020 192.79 193.79 190.83 192.58 624,309 -0.17(-0.09%)
Jan 28, 2020 191.45 194.97 190.68 192.75 985,352 +1.85(+0.97%)
Jan 27, 2020 190.00 191.92 189.05 190.90 1,028,090 -0.66(-0.34%)
Jan 24, 2020 193.98 194.68 190.46 191.56 853,000 -2.41(-1.24%)
Jan 23, 2020 191.32 194.13 190.91 193.97 1,089,270 +2.03(+1.06%)
Jan 22, 2020 192.66 194.44 191.38 191.94 1,695,494 +1.71(+0.90%)
Jan 21, 2020 187.45 191.39 187.20 190.23 2,038,126 +0.28(+0.15%)
Jan 17, 2020 191.12 193.38 189.67 189.95 1,787,800 -0.91(-0.48%)
Jan 16, 2020 191.54 192.24 190.33 190.86 855,496 +0.01(+0.01%)
Jan 15, 2020 189.99 192.62 189.69 190.85 842,610 +0.02(+0.01%)
Jan 14, 2020 189.27 191.59 188.96 190.83 1,292,101 +2.39(+1.27%)
Jan 13, 2020 188.11 190.00 187.45 188.44 1,401,538 +0.06(+0.03%)
Jan 10, 2020 192.09 192.64 187.60 188.38 1,881,200 -5.21(-2.69%)
Jan 09, 2020 191.90 195.96 190.61 193.59 2,475,453 +3.30(+1.73%)
Jan 08, 2020 188.75 193.75 182.17 190.29 4,577,835 +4.89(+2.64%)
Jan 07, 2020 189.18 189.94 183.31 185.40 2,307,676 -5.00(-2.63%)
Jan 06, 2020 188.98 191.74 187.52 190.40 1,615,058 +0.87(+0.46%)
Jan 03, 2020 187.36 189.91 186.27 189.53 1,311,600 +1.23(+0.65%)
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.