Constellation Brands (NY: STZ )

248.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 169.94 170.43 168.69 169.16 1,540,589 -0.09(-0.05%)
Feb 27, 2019 168.75 169.33 167.85 169.25 1,112,299 -0.16(-0.09%)
Feb 26, 2019 167.08 169.78 167.08 169.41 1,495,933 +2.26(+1.35%)
Feb 25, 2019 170.30 170.75 166.85 167.15 1,695,090 -1.91(-1.13%)
Feb 22, 2019 165.72 169.37 165.50 169.06 3,913,900 +3.41(+2.06%)
Feb 21, 2019 167.35 167.75 163.99 165.65 5,426,358 -1.33(-0.80%)
Feb 20, 2019 175.41 176.78 166.36 166.98 5,397,520 -7.74(-4.43%)
Feb 19, 2019 174.98 176.39 174.05 174.72 2,071,705 -0.19(-0.11%)
Feb 15, 2019 175.26 176.19 173.56 174.91 1,965,500 +0.95(+0.55%)
Feb 14, 2019 174.91 175.00 173.05 173.96 2,484,190 -0.81(-0.46%)
Feb 13, 2019 173.93 176.13 173.01 174.77 4,736,030 +2.83(+1.65%)
Feb 12, 2019 172.31 173.03 170.87 171.94 1,979,896 -0.83(-0.48%)
Feb 11, 2019 174.58 175.87 171.66 172.77 2,021,295 -2.45(-1.40%)
Feb 08, 2019 174.10 175.22 173.55 175.22 1,344,100 +1.17(+0.67%)
Feb 07, 2019 171.62 174.68 171.31 174.05 1,896,244 +1.76(+1.02%)
Feb 06, 2019 174.34 174.68 171.35 172.29 1,651,669 -2.43(-1.39%)
Feb 05, 2019 173.70 176.46 173.34 174.72 2,603,374 +1.91(+1.11%)
Feb 04, 2019 174.25 174.30 171.96 172.81 1,481,491 -0.94(-0.54%)
Feb 01, 2019 174.15 174.58 172.74 173.75 2,531,400 +0.09(+0.05%)
Jan 31, 2019 171.10 173.77 170.15 173.66 2,456,772 +3.05(+1.79%)
Jan 30, 2019 168.58 170.67 168.13 170.61 2,486,560 +2.46(+1.46%)
Jan 29, 2019 167.92 168.50 167.24 168.15 3,067,020 +0.25(+0.15%)
Jan 28, 2019 166.56 168.58 165.70 167.90 2,636,219 +1.10(+0.66%)
Jan 25, 2019 166.00 167.31 165.86 166.80 2,349,400 +2.01(+1.22%)
Jan 24, 2019 165.39 165.75 163.71 164.79 2,163,189 -0.80(-0.48%)
Jan 23, 2019 165.27 165.96 164.27 165.59 2,700,396 +0.86(+0.52%)
Jan 22, 2019 165.98 167.92 163.47 164.73 2,553,500 +0.58(+0.35%)
Jan 18, 2019 161.79 166.10 161.50 164.15 2,952,400 +3.79(+2.36%)
Jan 17, 2019 159.09 160.85 157.14 160.36 1,724,857 +0.48(+0.30%)
Jan 16, 2019 160.24 161.67 158.82 159.88 1,919,999 -0.65(-0.40%)
Jan 15, 2019 161.09 161.09 158.87 160.53 1,823,575 -0.33(-0.21%)
Jan 14, 2019 158.22 161.75 158.22 160.86 2,873,909 +1.65(+1.04%)
Jan 11, 2019 160.00 160.73 157.20 159.21 3,835,300 -0.72(-0.45%)
Jan 10, 2019 156.50 161.48 155.56 159.93 7,652,728 +8.99(+5.96%)
Jan 09, 2019 152.61 161.26 150.37 150.94 16,955,470 -21.40(-12.42%)
Jan 08, 2019 171.65 173.40 170.11 172.34 3,413,954 +2.22(+1.30%)
Jan 07, 2019 169.45 172.33 168.08 170.12 3,548,354 +3.50(+2.10%)
Jan 04, 2019 163.02 166.72 162.16 166.62 3,369,600 +5.02(+3.11%)
Jan 03, 2019 163.10 164.32 160.92 161.60 2,373,220 -2.44(-1.49%)
Jan 02, 2019 160.06 165.51 159.30 164.04 1,723,207 +3.22(+2.00%)
Dec 31, 2018 163.50 164.00 159.52 160.82 1,952,700 -2.04(-1.25%)
Dec 28, 2018 164.82 165.63 161.52 162.86 1,963,800 -0.64(-0.39%)
Dec 27, 2018 161.71 163.51 158.64 163.50 1,733,196 +0.08(+0.05%)
Dec 26, 2018 157.96 163.49 157.28 163.42 1,908,355 +6.47(+4.12%)
Dec 24, 2018 160.82 161.38 156.25 156.95 1,541,000 -5.23(-3.22%)
Dec 21, 2018 166.77 168.41 161.99 162.18 3,163,400 -4.70(-2.82%)
Dec 20, 2018 172.11 172.90 165.93 166.88 2,456,547 -5.21(-3.03%)
Dec 19, 2018 172.65 176.40 171.45 172.09 3,539,425 -0.53(-0.31%)
Dec 18, 2018 175.75 176.00 171.07 172.62 3,442,473 -3.43(-1.95%)
Dec 17, 2018 180.39 181.60 174.59 176.05 2,730,684 -5.22(-2.88%)
Dec 14, 2018 181.63 182.99 180.24 181.27 1,330,700 -1.36(-0.74%)
Dec 13, 2018 186.07 187.13 180.17 182.63 2,311,002 -4.10(-2.20%)
Dec 12, 2018 191.04 191.04 186.65 186.73 2,267,458 -2.04(-1.08%)
Dec 11, 2018 189.01 191.40 187.92 188.77 2,040,502 +1.47(+0.78%)
Dec 10, 2018 189.24 189.32 184.76 187.30 1,915,039 -1.31(-0.69%)
Dec 07, 2018 191.28 192.85 187.34 188.61 1,437,600 -2.11(-1.11%)
Dec 06, 2018 190.05 191.33 187.91 190.72 1,666,358 -0.45(-0.24%)
Dec 04, 2018 197.50 197.65 190.94 191.17 2,192,200 -7.04(-3.55%)
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.