Constellation Brands (NY: STZ )

216.24 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 208.20 208.20 208.20 0 -0.56(-0.27%)
Aug 30, 2018 208.58 210.65 208.08 208.76 1,835,680 -0.49(-0.23%)
Aug 29, 2018 207.77 209.94 207.29 209.25 1,506,772 +2.08(+1.00%)
Aug 28, 2018 210.69 211.38 206.27 207.17 2,077,559 -3.09(-1.47%)
Aug 27, 2018 210.00 210.80 207.67 210.26 3,045,438 +2.66(+1.28%)
Aug 24, 2018 204.61 208.71 204.61 207.60 2,190,700 +2.72(+1.33%)
Aug 23, 2018 202.85 205.34 202.15 204.88 1,900,279 +1.52(+0.75%)
Aug 22, 2018 201.70 204.55 200.19 203.36 2,467,201 +2.87(+1.43%)
Aug 21, 2018 203.00 204.95 200.06 200.49 2,942,852 -2.41(-1.19%)
Aug 20, 2018 199.20 203.80 199.09 202.90 2,556,573 -1.03(-0.51%)
Aug 17, 2018 202.34 204.54 198.85 203.93 3,753,900 +1.45(+0.72%)
Aug 16, 2018 209.20 209.50 201.55 202.48 5,190,138 -5.79(-2.78%)
Aug 15, 2018 208.74 212.53 201.51 208.27 10,094,631 -13.54(-6.10%)
Aug 14, 2018 215.05 222.22 214.44 221.81 4,415,537 +7.98(+3.73%)
Aug 13, 2018 213.00 214.01 212.68 213.83 1,136,687 +0.53(+0.25%)
Aug 10, 2018 214.00 214.81 212.91 213.30 1,151,400 -1.48(-0.69%)
Aug 09, 2018 213.97 216.51 213.00 214.78 1,038,684 +0.37(+0.17%)
Aug 08, 2018 216.53 216.79 213.99 214.41 1,906,068 -2.72(-1.25%)
Aug 07, 2018 212.52 217.48 212.31 217.13 1,894,287 +4.61(+2.17%)
Aug 06, 2018 213.48 214.93 211.65 212.52 1,516,274 -1.49(-0.70%)
Aug 03, 2018 207.50 214.50 205.35 214.01 3,461,100 +6.07(+2.92%)
Aug 02, 2018 208.25 210.00 207.31 207.94 1,588,277 -0.52(-0.25%)
Aug 01, 2018 210.14 210.67 208.46 208.46 1,556,458 -1.77(-0.84%)
Jul 31, 2018 210.15 210.83 208.29 210.23 2,519,881 +0.56(+0.27%)
Jul 30, 2018 212.24 214.15 208.75 209.67 2,128,255 -4.28(-2.00%)
Jul 27, 2018 214.06 215.82 212.94 213.95 1,578,300 -0.68(-0.32%)
Jul 26, 2018 214.95 215.90 214.12 214.63 1,552,599 -0.52(-0.24%)
Jul 25, 2018 214.14 215.72 214.14 215.15 1,733,857 +0.55(+0.26%)
Jul 24, 2018 215.01 215.98 213.76 214.60 1,545,979 -0.40(-0.19%)
Jul 23, 2018 216.00 216.88 214.40 215.00 893,723 -0.96(-0.44%)
Jul 20, 2018 215.30 217.02 215.00 215.96 993,513 +0.14(+0.06%)
Jul 19, 2018 213.31 217.34 213.31 215.82 1,196,252 +1.46(+0.68%)
Jul 18, 2018 214.00 214.56 211.35 214.36 2,458,449 +0.51(+0.24%)
Jul 17, 2018 213.72 215.37 213.62 213.85 1,931,808 +0.40(+0.19%)
Jul 16, 2018 215.35 216.21 211.92 213.45 2,234,757 -2.05(-0.95%)
Jul 13, 2018 217.24 218.12 215.04 215.50 1,962,696 -2.02(-0.93%)
Jul 12, 2018 218.54 216.68 217.52 1,100,902 +0.17(+0.08%)
Jul 11, 2018 217.28 217.81 215.92 217.35 979,564 -0.63(-0.29%)
Jul 10, 2018 217.41 218.95 216.06 217.98 1,082,634 -0.32(-0.15%)
Jul 09, 2018 215.43 219.70 215.27 218.30 1,645,036 +3.32(+1.54%)
Jul 06, 2018 215.64 215.93 214.13 214.98 1,480,718 -0.76(-0.35%)
Jul 05, 2018 215.19 216.62 214.32 215.74 1,530,516 +0.75(+0.35%)
Jul 03, 2018 214.99 214.99 214.99 0 -0.92(-0.43%)
Jul 02, 2018 216.07 217.86 213.67 215.91 3,523,351 -2.96(-1.35%)
Jun 29, 2018 220.61 224.14 215.25 218.87 10,214,937 -13.46(-5.79%)
Jun 28, 2018 230.00 233.00 228.89 232.33 2,089,661 +2.92(+1.27%)
Jun 27, 2018 228.23 232.20 228.23 229.41 1,845,039 -0.24(-0.10%)
Jun 26, 2018 228.91 232.64 227.43 229.65 1,232,398 +1.61(+0.71%)
Jun 25, 2018 231.25 231.25 227.22 228.04 1,373,470 -3.48(-1.50%)
Jun 22, 2018 231.66 232.88 230.80 231.52 1,345,872 +0.16(+0.07%)
Jun 21, 2018 232.81 233.10 229.74 231.36 940,742 -0.14(-0.06%)
Jun 20, 2018 233.27 234.26 231.41 231.50 973,569 -0.35(-0.15%)
Jun 19, 2018 232.32 233.10 231.44 231.85 880,781 -0.41(-0.18%)
Jun 18, 2018 231.86 232.46 230.42 232.26 1,082,360 -0.76(-0.33%)
Jun 15, 2018 233.07 232.18 233.02 2,371,587 +0.84(+0.36%)
Jun 14, 2018 230.46 232.24 230.24 232.18 1,098,314 +2.95(+1.29%)
Jun 13, 2018 229.88 231.21 228.54 229.23 996,141 -0.48(-0.21%)
Jun 12, 2018 225.49 230.71 225.49 229.71 1,532,275 +3.62(+1.60%)
Jun 11, 2018 226.15 227.54 225.14 226.09 1,025,117 -1.19(-0.52%)
Jun 08, 2018 223.96 228.43 223.77 227.28 1,072,369 +3.75(+1.68%)
Jun 07, 2018 224.18 225.77 222.96 223.53 1,037,618 -0.83(-0.37%)
Jun 06, 2018 226.73 223.63 224.36 1,660,747 -0.91(-0.40%)
Jun 05, 2018 226.29 227.67 224.60 225.27 1,283,475 -0.56(-0.25%)
Jun 04, 2018 223.37 226.10 222.29 225.83 1,609,004 +3.08(+1.38%)
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.