Constellation Brands (NY: STZ )

226.19 USD +0.93 (+0.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 87.04 87.09 87.09 87.09 531,500 +0.01(+0.01%)
Aug 28, 2014 87.20 87.30 86.67 87.08 441,512 -0.21(-0.24%)
Aug 27, 2014 87.47 87.73 87.12 87.29 420,579 +0.06(+0.07%)
Aug 26, 2014 87.47 87.75 87.00 87.23 504,533 -0.01(-0.01%)
Aug 25, 2014 87.25 87.29 85.85 87.24 1,059,609 +0.01(+0.01%)
Aug 22, 2014 87.25 87.52 86.78 87.23 495,618 -0.23(-0.26%)
Aug 21, 2014 87.88 87.88 87.35 87.46 502,246 -0.17(-0.19%)
Aug 20, 2014 87.66 88.00 87.33 87.63 532,578 -0.32(-0.36%)
Aug 19, 2014 87.25 88.17 87.08 87.95 743,434 +0.95(+1.09%)
Aug 18, 2014 87.68 87.80 86.80 87.00 782,148 -0.47(-0.54%)
Aug 15, 2014 86.22 87.72 85.82 87.47 1,114,137 +1.90(+2.22%)
Aug 14, 2014 85.58 85.92 85.08 85.57 506,968 -0.31(-0.36%)
Aug 13, 2014 85.96 86.22 85.36 85.88 793,087 +0.15(+0.17%)
Aug 12, 2014 84.98 85.89 84.85 85.73 899,886 +0.68(+0.80%)
Aug 11, 2014 84.55 85.27 84.06 85.05 833,246 +0.66(+0.78%)
Aug 08, 2014 83.18 84.13 82.93 84.39 578,525 +1.08(+1.30%)
Aug 07, 2014 84.10 84.33 83.07 83.31 589,413 -0.62(-0.74%)
Aug 06, 2014 82.87 84.33 82.66 83.93 1,060,940 +0.74(+0.89%)
Aug 05, 2014 83.60 84.08 83.00 83.19 741,828 -0.69(-0.82%)
Aug 04, 2014 83.50 84.01 82.62 83.88 1,063,784 +0.29(+0.35%)
Aug 01, 2014 82.87 84.09 82.03 83.59 1,262,065 +0.33(+0.40%)
Jul 31, 2014 84.30 84.48 82.97 83.26 1,472,190 -1.38(-1.63%)
Jul 30, 2014 86.20 86.56 84.60 84.64 1,206,801 -1.50(-1.74%)
Jul 29, 2014 86.22 87.10 86.12 86.14 842,220 +0.07(+0.08%)
Jul 28, 2014 86.52 86.53 85.19 86.07 858,945 -0.49(-0.57%)
Jul 25, 2014 86.95 87.04 86.08 86.56 625,075 -0.69(-0.79%)
Jul 24, 2014 87.26 87.41 86.49 87.25 948,807 +0.12(+0.14%)
Jul 23, 2014 87.86 88.03 87.09 87.13 700,022 -0.44(-0.50%)
Jul 22, 2014 87.37 88.04 87.34 87.57 664,196 +0.39(+0.45%)
Jul 21, 2014 87.13 87.52 86.69 87.18 704,278 -0.39(-0.45%)
Jul 18, 2014 86.43 87.81 86.26 87.57 943,792 +1.36(+1.58%)
Jul 17, 2014 86.95 87.24 86.13 86.21 999,188 -1.03(-1.18%)
Jul 16, 2014 88.78 88.89 86.05 87.24 2,676,267 -1.37(-1.55%)
Jul 15, 2014 89.77 90.15 88.50 88.61 1,456,010 -1.29(-1.43%)
Jul 14, 2014 89.95 90.11 89.57 89.90 891,741 +0.43(+0.48%)
Jul 11, 2014 90.09 90.32 89.13 89.47 856,466 -0.45(-0.50%)
Jul 10, 2014 88.92 90.29 88.80 89.92 1,391,683 -0.20(-0.22%)
Jul 09, 2014 90.39 90.55 89.84 90.12 1,183,483 -0.15(-0.17%)
Jul 08, 2014 90.83 90.83 89.69 90.27 1,539,605 -0.48(-0.53%)
Jul 07, 2014 91.01 91.10 90.32 90.75 1,363,253 -0.40(-0.44%)
Jul 03, 2014 91.10 91.15 91.15 91.15 1,998,500 +0.70(+0.77%)
Jul 02, 2014 94.53 94.77 89.47 90.45 5,698,997 +2.07(+2.34%)
Jul 01, 2014 88.27 88.94 87.76 88.38 1,970,349 +0.25(+0.28%)
Jun 30, 2014 88.37 88.57 87.89 88.13 1,650,956 +0.15(+0.17%)
Jun 27, 2014 87.84 88.49 87.22 87.98 971,731 -0.12(-0.14%)
Jun 26, 2014 88.42 88.50 87.00 88.10 1,388,437 -0.45(-0.51%)
Jun 25, 2014 87.75 88.60 87.30 88.55 1,578,587 +0.50(+0.57%)
Jun 24, 2014 87.79 88.31 87.21 88.05 1,322,249 -0.05(-0.06%)
Jun 23, 2014 87.86 88.50 87.25 88.10 1,599,592 +0.62(+0.71%)
Jun 20, 2014 86.84 87.64 86.70 87.48 1,896,875 +0.95(+1.10%)
Jun 19, 2014 86.61 87.59 86.36 86.53 1,775,139 +0.57(+0.66%)
Jun 18, 2014 83.97 85.99 83.79 85.96 1,537,307 +2.09(+2.49%)
Jun 17, 2014 83.38 84.11 82.86 83.87 906,373 +0.48(+0.58%)
Jun 16, 2014 82.58 83.63 82.42 83.39 1,145,568 +0.81(+0.98%)
Jun 13, 2014 82.64 83.17 82.29 82.58 603,937 -0.21(-0.25%)
Jun 12, 2014 83.35 84.26 82.47 82.79 866,824 -0.59(-0.71%)
Jun 11, 2014 82.52 83.63 82.34 83.38 933,002 +0.43(+0.52%)
Jun 10, 2014 82.19 83.07 82.19 82.95 1,397,984 -0.04(-0.05%)
Jun 06, 2014 83.60 83.67 82.91 82.99 1,291,806 -0.53(-0.63%)
Jun 05, 2014 84.05 84.31 83.40 83.52 632,768 -0.47(-0.56%)
Jun 04, 2014 83.98 84.48 83.73 83.99 602,761 +0.00(+0.00%)
Jun 03, 2014 83.74 84.48 83.70 83.99 797,902 +0.05(+0.06%)
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.