Constellation Brands (NY: STZ )

228.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 207.80 208.73 207.09 207.65 1,792,154 -0.64(-0.31%)
Aug 30, 2021 208.69 209.41 207.86 208.29 767,489 -0.62(-0.30%)
Aug 27, 2021 210.12 210.75 208.75 208.91 1,426,213 -1.90(-0.90%)
Aug 26, 2021 211.12 211.28 208.94 210.80 724,344 -0.62(-0.29%)
Aug 25, 2021 213.10 213.10 209.18 211.42 1,197,562 -1.82(-0.85%)
Aug 24, 2021 212.86 214.42 211.71 213.24 1,357,316 +0.81(+0.38%)
Aug 23, 2021 211.27 213.47 210.47 212.44 1,015,965 +2.14(+1.02%)
Aug 20, 2021 210.03 211.65 209.59 210.29 977,093 -0.05(-0.02%)
Aug 19, 2021 208.83 211.72 208.23 210.34 911,584 -0.54(-0.26%)
Aug 18, 2021 209.10 212.65 208.83 210.88 1,170,211 +1.10(+0.52%)
Aug 17, 2021 209.92 211.44 209.41 209.78 1,447,515 -0.73(-0.35%)
Aug 16, 2021 209.48 211.40 209.44 210.51 1,038,740 +0.40(+0.19%)
Aug 13, 2021 209.50 211.13 208.49 210.10 1,129,782 +1.67(+0.80%)
Aug 12, 2021 210.31 211.61 207.53 208.43 1,605,899 -1.44(-0.68%)
Aug 11, 2021 213.87 214.66 209.23 209.87 2,693,510 -4.58(-2.14%)
Aug 10, 2021 213.88 215.91 213.65 214.45 1,313,768 +0.86(+0.40%)
Aug 09, 2021 214.57 216.25 213.42 213.60 952,393 -0.84(-0.39%)
Aug 06, 2021 215.10 216.58 213.36 214.43 1,421,195 -0.70(-0.32%)
Aug 05, 2021 216.21 217.59 214.46 215.13 1,109,897 +0.12(+0.05%)
Aug 04, 2021 216.19 216.91 214.69 215.01 1,191,699 -1.91(-0.88%)
Aug 03, 2021 218.35 219.12 215.92 216.92 1,099,018 -1.42(-0.65%)
Aug 02, 2021 220.42 220.80 217.78 218.34 780,977 -1.52(-0.69%)
Jul 30, 2021 219.84 221.45 218.77 219.86 760,131 -0.22(-0.10%)
Jul 29, 2021 223.19 223.35 219.77 220.09 957,434 -1.81(-0.82%)
Jul 28, 2021 221.10 222.65 221.10 221.90 746,348 +0.06(+0.03%)
Jul 27, 2021 220.00 221.98 218.27 221.84 1,200,120 +1.51(+0.68%)
Jul 26, 2021 219.83 221.23 218.35 220.33 932,553 +0.23(+0.11%)
Jul 23, 2021 218.45 220.84 217.57 220.10 860,141 +0.72(+0.33%)
Jul 22, 2021 221.49 221.49 218.07 219.37 595,793 -1.97(-0.89%)
Jul 21, 2021 221.74 223.61 220.77 221.34 649,911 +0.67(+0.30%)
Jul 20, 2021 218.11 222.24 217.82 220.68 932,128 +3.09(+1.42%)
Jul 19, 2021 216.54 218.53 215.38 217.59 1,110,092 -1.95(-0.89%)
Jul 16, 2021 222.08 222.08 219.11 219.54 575,320 -0.93(-0.42%)
Jul 15, 2021 220.71 220.83 218.71 220.47 644,636 -0.80(-0.36%)
Jul 14, 2021 221.41 222.23 220.08 221.27 592,596 +0.32(+0.15%)
Jul 13, 2021 222.47 224.16 220.74 220.95 862,042 -0.99(-0.45%)
Jul 12, 2021 221.82 222.40 220.89 221.94 687,578 -1.21(-0.54%)
Jul 09, 2021 223.94 225.20 222.08 223.15 844,176 +0.67(+0.30%)
Jul 08, 2021 220.58 224.03 219.85 222.48 884,617 -0.07(-0.03%)
Jul 07, 2021 224.43 224.95 221.71 222.55 1,101,238 -2.33(-1.04%)
Jul 06, 2021 225.53 225.81 222.60 224.88 1,029,221 -1.92(-0.85%)
Jul 02, 2021 227.16 229.50 226.69 226.80 949,578 -0.60(-0.26%)
Jul 01, 2021 229.35 232.10 227.19 227.40 1,169,527 -1.82(-0.80%)
Jun 30, 2021 230.80 233.88 229.15 229.22 2,205,963 +2.85(+1.26%)
Jun 29, 2021 226.00 228.35 225.71 226.37 1,322,301 +1.56(+0.69%)
Jun 28, 2021 224.80 225.72 223.88 224.81 970,058 +0.77(+0.35%)
Jun 25, 2021 221.43 224.38 221.26 224.04 906,205 +2.55(+1.15%)
Jun 24, 2021 220.78 223.20 220.50 221.49 1,033,539 +1.72(+0.78%)
Jun 23, 2021 219.13 220.81 217.57 219.77 1,100,750 -0.44(-0.20%)
Jun 22, 2021 221.52 222.20 220.11 220.22 923,636 -1.22(-0.55%)
Jun 21, 2021 217.52 221.89 216.56 221.43 1,209,549 +4.60(+2.12%)
Jun 18, 2021 221.76 222.65 216.54 216.83 2,013,371 -8.32(-3.70%)
Jun 17, 2021 228.85 228.85 224.91 225.15 1,152,929 -4.15(-1.81%)
Jun 16, 2021 230.99 231.45 228.06 229.30 717,328 -2.07(-0.89%)
Jun 15, 2021 232.70 233.04 230.80 231.37 526,043 -0.28(-0.12%)
Jun 14, 2021 232.44 232.61 230.90 231.65 730,293 -1.49(-0.64%)
Jun 11, 2021 233.24 233.44 231.85 233.14 473,844 +0.70(+0.30%)
Jun 10, 2021 232.32 233.42 231.78 232.44 552,260 +0.49(+0.21%)
Jun 09, 2021 232.92 233.78 231.93 231.95 585,204 -1.67(-0.71%)
Jun 08, 2021 235.21 235.31 232.69 233.61 742,812 -0.70(-0.30%)
Jun 07, 2021 233.61 234.33 232.16 234.31 822,886 -0.17(-0.07%)
Jun 04, 2021 235.52 235.80 233.80 234.47 439,027 +0.59(+0.25%)
Jun 03, 2021 232.52 234.38 231.55 233.89 883,913 -0.65(-0.28%)
Jun 02, 2021 233.29 235.23 232.34 234.53 733,574 +1.92(+0.83%)
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.