Constellation Brands (NY: STZ )

250.95 +1.53 (+0.61%)
Official Closing Price Updated: 4:04 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 249.33 250.71 247.20 249.42 982,913 +0.50(+0.20%)
May 13, 2022 245.64 250.41 244.00 248.92 1,529,227 +3.70(+1.51%)
May 12, 2022 245.15 248.58 242.97 245.22 1,282,428 -0.74(-0.30%)
May 11, 2022 246.63 250.98 245.61 245.96 997,698 -0.82(-0.33%)
May 10, 2022 248.41 250.04 243.86 246.78 1,059,245 +0.54(+0.22%)
May 09, 2022 245.14 250.08 244.44 246.24 1,148,841 -1.23(-0.50%)
May 06, 2022 250.00 251.23 246.59 247.47 1,592,809 -4.44(-1.76%)
May 05, 2022 251.74 254.51 250.99 251.91 1,808,529 -1.69(-0.67%)
May 04, 2022 244.17 254.00 243.13 253.60 1,122,840 +8.55(+3.49%)
May 03, 2022 245.51 247.83 243.75 245.05 1,030,809 +1.02(+0.42%)
May 02, 2022 247.26 248.42 242.03 244.03 894,316 -2.06(-0.84%)
Apr 29, 2022 249.32 250.48 245.23 246.09 799,974 -4.09(-1.63%)
Apr 28, 2022 248.55 251.56 247.52 250.18 607,454 +0.87(+0.35%)
Apr 27, 2022 247.92 251.77 247.23 249.31 870,369 +1.39(+0.56%)
Apr 26, 2022 248.01 250.94 245.81 247.92 861,317 -0.82(-0.33%)
Apr 25, 2022 251.44 251.82 246.20 248.74 1,271,048 -2.22(-0.88%)
Apr 22, 2022 253.59 255.37 250.64 250.96 1,097,286 -3.25(-1.28%)
Apr 21, 2022 259.65 261.52 253.75 254.21 1,141,751 -4.57(-1.77%)
Apr 20, 2022 255.00 259.55 253.40 258.78 1,045,841 +4.91(+1.93%)
Apr 19, 2022 252.85 256.10 252.85 253.87 786,284 +1.05(+0.42%)
Apr 18, 2022 251.42 254.80 251.19 252.82 770,230 +1.40(+0.56%)
Apr 14, 2022 250.00 253.86 249.95 251.42 780,441 +2.79(+1.12%)
Apr 13, 2022 247.37 250.46 247.34 248.63 780,294 -0.20(-0.08%)
Apr 12, 2022 246.47 251.83 246.47 248.83 1,096,978 +1.32(+0.53%)
Apr 11, 2022 244.24 249.07 244.24 247.51 1,254,670 +3.05(+1.25%)
Apr 08, 2022 241.84 246.26 239.61 244.46 1,270,763 +1.96(+0.81%)
Apr 07, 2022 235.99 246.50 235.81 242.50 2,057,415 +10.69(+4.61%)
Apr 06, 2022 229.97 233.05 228.17 231.81 999,011 +1.47(+0.64%)
Apr 05, 2022 227.90 232.54 227.90 230.34 894,721 +0.63(+0.27%)
Apr 04, 2022 236.68 236.80 228.27 229.71 936,381 -4.00(-1.71%)
Apr 01, 2022 230.50 233.88 228.44 233.71 592,333 +3.39(+1.47%)
Mar 31, 2022 233.14 233.50 230.23 230.32 699,203 -2.76(-1.18%)
Mar 30, 2022 230.99 233.10 229.70 233.08 599,864 +1.33(+0.57%)
Mar 29, 2022 231.13 232.32 229.09 231.75 534,954 +2.38(+1.04%)
Mar 28, 2022 228.70 229.67 227.37 229.37 503,064 -0.04(-0.02%)
Mar 25, 2022 228.25 230.23 227.50 229.41 497,671 +2.95(+1.30%)
Mar 24, 2022 224.52 226.48 223.78 226.46 456,736 +1.94(+0.86%)
Mar 23, 2022 227.02 227.25 224.01 224.52 575,633 -3.20(-1.41%)
Mar 22, 2022 227.69 227.86 224.35 227.72 428,237 +1.87(+0.83%)
Mar 21, 2022 225.70 227.66 224.66 225.85 453,112 -0.08(-0.04%)
Mar 18, 2022 222.30 226.66 221.16 225.93 1,372,970 +4.16(+1.88%)
Mar 17, 2022 222.14 224.50 221.21 221.77 646,667 -0.57(-0.26%)
Mar 16, 2022 223.39 225.12 217.98 222.34 820,181 +0.21(+0.09%)
Mar 15, 2022 221.51 223.31 218.84 222.13 781,020 +2.44(+1.11%)
Mar 14, 2022 215.22 220.52 214.21 219.69 918,575 +7.30(+3.44%)
Mar 11, 2022 214.77 215.90 212.28 212.39 535,239 -1.25(-0.59%)
Mar 10, 2022 212.72 214.24 209.70 213.64 1,020,819 -1.08(-0.50%)
Mar 09, 2022 217.92 219.01 214.55 214.72 811,676 +0.08(+0.04%)
Mar 08, 2022 212.91 219.08 211.71 214.64 1,277,293 +1.66(+0.78%)
Mar 07, 2022 216.38 216.99 212.15 212.98 917,688 -4.68(-2.15%)
Mar 04, 2022 215.99 217.87 213.43 217.66 923,283 -0.63(-0.29%)
Mar 03, 2022 216.30 219.20 216.00 218.29 792,167 +2.47(+1.14%)
Mar 02, 2022 213.06 216.82 212.63 215.82 744,119 +2.17(+1.02%)
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.