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 (%)
Feb 26, 2021 218.64 219.54 214.06 214.14 1,365,600 -3.79(-1.74%)
Feb 25, 2021 222.74 224.25 217.39 217.93 908,898 -6.00(-2.68%)
Feb 24, 2021 221.47 224.49 220.28 223.93 646,989 +1.55(+0.70%)
Feb 23, 2021 222.79 224.46 220.20 222.38 728,706 -0.11(-0.05%)
Feb 22, 2021 221.33 224.86 221.32 222.49 749,505 -0.72(-0.32%)
Feb 19, 2021 225.91 228.17 223.00 223.21 1,175,100 -2.97(-1.31%)
Feb 18, 2021 226.51 229.57 225.09 226.18 968,218 -2.28(-1.00%)
Feb 17, 2021 230.94 230.94 225.55 228.46 1,162,969 -3.54(-1.53%)
Feb 16, 2021 240.49 242.62 230.19 232.00 1,982,439 -9.27(-3.84%)
Feb 12, 2021 236.51 242.12 235.46 241.27 1,301,300 +4.88(+2.06%)
Feb 11, 2021 240.22 241.42 233.11 236.39 1,570,149 -3.95(-1.64%)
Feb 10, 2021 238.02 241.49 236.21 240.34 2,060,519 +6.54(+2.80%)
Feb 09, 2021 234.00 235.58 231.79 233.80 1,391,797 +5.17(+2.26%)
Feb 08, 2021 226.55 228.66 223.69 228.63 814,198 +0.70(+0.31%)
Feb 05, 2021 225.10 228.07 224.54 227.93 1,002,400 +4.42(+1.98%)
Feb 04, 2021 217.01 223.63 216.14 223.51 1,449,255 +7.21(+3.33%)
Feb 03, 2021 218.85 220.29 215.23 216.30 1,347,443 -1.43(-0.66%)
Feb 02, 2021 217.97 219.78 216.14 217.73 1,203,228 +2.67(+1.24%)
Feb 01, 2021 213.16 216.35 211.23 215.06 1,260,386 +4.13(+1.96%)
Jan 29, 2021 216.53 216.53 210.79 210.93 1,143,600 -5.92(-2.73%)
Jan 28, 2021 213.83 218.46 210.76 216.85 1,398,156 +3.53(+1.65%)
Jan 27, 2021 216.44 217.87 211.90 213.32 1,815,518 -6.53(-2.97%)
Jan 26, 2021 222.85 223.24 219.46 219.85 986,169 -2.32(-1.04%)
Jan 25, 2021 225.53 227.00 220.10 222.17 1,568,083 -4.74(-2.09%)
Jan 22, 2021 226.35 228.68 225.75 226.91 757,300 -1.78(-0.78%)
Jan 21, 2021 226.98 228.90 225.84 228.69 943,983 +1.18(+0.52%)
Jan 20, 2021 224.00 228.58 223.90 227.51 1,124,526 +4.60(+2.06%)
Jan 19, 2021 221.26 224.47 219.17 222.91 1,204,805 +2.92(+1.33%)
Jan 15, 2021 222.99 222.99 219.63 219.99 1,068,800 -3.91(-1.75%)
Jan 14, 2021 224.50 226.54 222.65 223.90 1,109,887 -0.67(-0.30%)
Jan 13, 2021 227.00 228.63 224.15 224.57 1,542,009 -3.52(-1.54%)
Jan 12, 2021 227.00 231.00 226.01 228.09 1,679,055 +1.21(+0.53%)
Jan 11, 2021 228.64 230.97 225.25 226.88 1,099,730 -3.33(-1.45%)
Jan 08, 2021 230.14 232.47 225.26 230.21 1,595,300 +1.34(+0.59%)
Jan 07, 2021 233.00 240.76 227.31 228.87 2,526,306 +5.15(+2.30%)
Jan 06, 2021 219.23 226.32 219.00 223.72 1,860,912 +6.83(+3.15%)
Jan 05, 2021 216.33 217.80 215.63 216.89 1,530,336 +0.15(+0.07%)
Jan 04, 2021 220.00 220.27 212.78 216.74 1,202,604 -2.31(-1.05%)
Dec 31, 2020 219.05 219.05 219.05 429,520 +0.84(+0.38%)
Dec 30, 2020 217.46 219.78 217.01 218.21 429,520 +0.77(+0.35%)
Dec 29, 2020 219.94 220.00 217.08 217.44 685,567 -1.20(-0.55%)
Dec 28, 2020 217.43 219.78 215.75 218.64 751,036 +2.83(+1.31%)
Dec 24, 2020 214.49 216.10 213.86 215.81 266,900 +0.33(+0.15%)
Dec 23, 2020 214.26 216.50 212.89 215.48 614,076 +2.53(+1.19%)
Dec 22, 2020 215.07 215.48 212.00 212.95 880,908 -1.51(-0.70%)
Dec 21, 2020 213.83 215.60 212.76 214.46 850,857 -4.22(-1.93%)
Dec 18, 2020 218.67 219.56 214.77 218.68 1,736,800 +0.88(+0.40%)
Dec 17, 2020 215.38 218.90 215.38 217.80 1,040,237 +2.99(+1.39%)
Dec 16, 2020 212.52 216.55 212.52 214.81 866,290 +2.56(+1.21%)
Dec 15, 2020 207.84 214.82 207.76 212.25 1,814,752 +5.25(+2.54%)
Dec 14, 2020 207.54 208.86 206.05 207.00 1,377,918 +1.71(+0.83%)
Dec 11, 2020 206.00 207.60 204.46 205.29 1,312,700 -2.00(-0.96%)
Dec 10, 2020 208.13 210.19 206.77 207.29 1,054,937 -2.09(-1.00%)
Dec 09, 2020 212.25 212.60 208.56 209.38 806,930 -3.63(-1.70%)
Dec 08, 2020 212.44 214.64 211.65 213.01 762,508 +0.97(+0.46%)
Dec 07, 2020 214.02 214.11 211.51 212.04 993,760 -1.75(-0.82%)
Dec 04, 2020 210.11 213.79 209.67 213.79 1,231,500 +4.01(+1.91%)
Dec 03, 2020 205.91 211.64 205.00 209.78 1,335,736 +4.79(+2.34%)
Dec 02, 2020 205.00 206.21 202.70 204.99 749,061 -0.75(-0.36%)
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.