Constellation Brands (NY: STZ )

234.50 -0.33 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 235.62 238.55 237.75 998,537 +1.70(+0.72%)
Jan 28, 2022 233.57 236.48 231.23 236.05 1,376,957 +1.28(+0.55%)
Jan 27, 2022 237.16 238.94 232.87 234.77 1,020,000 +0.44(+0.19%)
Jan 26, 2022 237.42 239.92 233.59 234.33 2,128,868 -2.14(-0.90%)
Jan 25, 2022 236.50 239.59 233.33 236.47 1,139,463 -3.59(-1.50%)
Jan 24, 2022 240.30 241.25 235.05 240.06 1,589,364 -0.95(-0.39%)
Jan 21, 2022 244.37 245.46 240.25 241.01 993,836 -2.39(-0.98%)
Jan 20, 2022 242.40 247.91 241.31 243.40 1,057,989 +0.59(+0.24%)
Jan 19, 2022 243.43 245.26 242.75 242.81 733,015 -0.63(-0.26%)
Jan 18, 2022 246.05 247.51 243.37 243.44 1,251,729 -5.20(-2.09%)
Jan 14, 2022 248.64 0 +1.61(+0.65%)
Jan 13, 2022 249.08 249.61 246.14 247.03 673,949 -1.09(-0.44%)
Jan 12, 2022 251.30 252.00 247.73 248.12 811,425 -4.57(-1.81%)
Jan 11, 2022 246.55 253.73 244.56 252.69 1,171,391 +5.61(+2.27%)
Jan 10, 2022 246.42 247.48 242.06 247.08 1,142,954 +0.90(+0.37%)
Jan 07, 2022 242.46 248.67 242.08 246.18 1,268,655 +1.39(+0.57%)
Jan 06, 2022 256.86 258.00 242.66 244.79 2,046,951 -8.57(-3.38%)
Jan 05, 2022 253.63 257.24 251.87 253.36 1,564,226 -1.24(-0.49%)
Jan 04, 2022 253.27 255.94 253.11 254.60 1,107,231 +1.78(+0.70%)
Jan 03, 2022 251.25 253.04 249.17 252.82 979,583 +1.85(+0.74%)
Dec 31, 2021 249.06 251.70 249.01 250.97 727,058 +1.58(+0.63%)
Dec 30, 2021 249.27 250.49 248.92 249.39 418,150 -0.39(-0.16%)
Dec 29, 2021 248.72 250.25 247.43 249.78 621,177 +0.79(+0.32%)
Dec 28, 2021 246.66 249.59 246.41 248.99 533,474 +2.19(+0.89%)
Dec 27, 2021 244.04 246.96 243.47 246.80 554,322 +2.76(+1.13%)
Dec 23, 2021 244.00 245.33 242.96 244.04 662,032 +0.83(+0.34%)
Dec 22, 2021 240.38 243.92 239.31 243.21 942,334 +1.89(+0.78%)
Dec 21, 2021 241.00 242.99 239.49 241.32 1,164,443 +1.87(+0.78%)
Dec 20, 2021 240.86 241.18 234.58 239.45 1,392,991 -2.80(-1.16%)
Dec 17, 2021 239.90 243.00 237.91 242.25 2,634,156 +0.64(+0.26%)
Dec 16, 2021 242.26 243.41 240.41 241.61 979,432 +0.57(+0.24%)
Dec 15, 2021 237.17 241.25 235.88 241.04 1,099,709 +4.23(+1.79%)
Dec 14, 2021 236.54 237.95 235.02 236.81 1,044,450 -0.56(-0.24%)
Dec 13, 2021 234.94 238.01 233.88 237.37 1,077,520 +2.05(+0.87%)
Dec 10, 2021 234.81 235.50 233.00 235.32 613,745 +1.82(+0.78%)
Dec 09, 2021 233.40 234.83 232.75 233.50 637,047 -1.18(-0.50%)
Dec 08, 2021 233.16 235.41 231.88 234.68 851,367 +0.85(+0.36%)
Dec 07, 2021 232.16 236.09 230.13 233.83 1,129,301 +2.96(+1.28%)
Dec 06, 2021 228.84 232.48 227.86 230.87 867,542 +4.68(+2.07%)
Dec 03, 2021 226.26 226.41 223.32 226.19 913,499 +0.93(+0.41%)
Dec 02, 2021 224.39 226.17 222.80 225.26 1,247,011 +2.07(+0.93%)
Dec 01, 2021 227.16 229.19 223.11 223.19 954,832 -2.14(-0.95%)
Nov 30, 2021 225.30 226.87 223.45 225.33 1,784,398 -1.64(-0.72%)
Nov 29, 2021 230.56 230.60 224.42 226.97 1,556,357 -2.35(-1.02%)
Nov 26, 2021 229.02 230.00 227.01 229.32 740,863 -3.18(-1.37%)
Nov 24, 2021 236.50 236.75 230.25 232.50 1,197,246 -4.56(-1.92%)
Nov 23, 2021 233.75 237.61 233.75 237.06 902,354 +2.76(+1.18%)
Nov 22, 2021 240.00 240.05 228.72 234.30 1,825,677 -1.10(-0.47%)
Nov 19, 2021 237.80 238.04 234.84 235.40 1,678,027 -1.61(-0.68%)
Nov 18, 2021 234.46 237.10 232.96 237.01 1,580,839 +2.99(+1.28%)
Nov 17, 2021 231.00 234.40 229.54 234.02 1,491,054 +2.89(+1.25%)
Nov 16, 2021 229.00 231.92 228.57 231.13 1,182,644 +2.31(+1.01%)
Nov 15, 2021 227.27 229.57 226.47 228.82 930,674 +2.41(+1.06%)
Nov 12, 2021 225.04 227.85 224.59 226.41 911,975 +1.66(+0.74%)
Nov 11, 2021 221.53 224.98 220.64 224.75 943,078 +2.41(+1.08%)
Nov 10, 2021 222.37 222.34 883,115 +0.70(+0.32%)
Nov 09, 2021 221.65 222.46 219.62 221.64 707,611 -0.14(-0.06%)
Nov 08, 2021 222.68 222.68 219.50 221.78 997,061 -0.91(-0.41%)
Nov 05, 2021 220.59 222.91 220.28 222.69 870,821 +3.33(+1.52%)
Nov 04, 2021 219.50 220.04 217.66 219.36 850,712 -1.33(-0.60%)
Nov 03, 2021 219.64 221.60 219.55 220.69 619,539 -0.01(-0.00%)
Nov 02, 2021 220.48 221.25 218.80 220.70 643,743 +0.49(+0.22%)
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.