Constellation Brands (NY: STZ )

231.52 +5.16 (+2.28%)
Official Closing Price Updated: 6:30 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 22.04 22.09 21.67 21.88 1,122,039 +0.14(+0.62%)
Aug 30, 2007 21.48 21.86 21.36 21.75 1,229,779 +0.11(+0.50%)
Aug 29, 2007 21.27 21.67 21.16 21.64 1,316,302 +0.43(+2.01%)
Aug 28, 2007 21.76 21.88 21.15 21.21 1,374,316 -0.69(-3.14%)
Aug 27, 2007 22.06 22.24 21.85 21.90 835,065 -0.14(-0.66%)
Aug 24, 2007 21.99 22.17 21.74 22.04 932,859 +0.05(+0.25%)
Aug 23, 2007 21.95 22.33 21.78 21.99 1,330,888 +0.00(+0.00%)
Aug 22, 2007 21.90 22.16 21.72 21.99 907,554 +0.15(+0.70%)
Aug 21, 2007 21.77 22.10 21.72 21.84 1,154,858 -0.03(-0.12%)
Aug 20, 2007 21.25 21.97 21.23 21.86 1,654,660 +0.70(+3.29%)
Aug 17, 2007 21.39 21.58 20.92 21.17 2,355,579 +0.38(+1.83%)
Aug 16, 2007 20.77 21.47 20.58 20.79 2,312,829 -0.11(-0.52%)
Aug 15, 2007 20.96 21.45 20.78 20.90 1,629,858 -0.14(-0.65%)
Aug 14, 2007 21.25 21.55 21.03 21.03 2,341,147 -0.27(-1.27%)
Aug 13, 2007 21.87 21.95 20.84 21.30 3,325,564 -0.64(-2.93%)
Aug 10, 2007 21.91 22.66 21.56 21.95 5,523,676 -0.54(-2.41%)
Aug 09, 2007 21.85 23.34 21.78 22.49 7,504,150 +0.39(+1.76%)
Aug 08, 2007 21.59 22.66 21.50 22.10 3,835,576 +0.62(+2.91%)
Aug 07, 2007 20.16 21.59 20.16 21.47 3,329,873 +0.62(+2.95%)
Aug 06, 2007 20.08 20.86 20.07 20.86 2,650,638 +0.73(+3.64%)
Aug 03, 2007 20.28 20.28 20.04 20.13 2,484,311 +0.09(+0.45%)
Aug 02, 2007 19.91 20.14 19.57 20.04 1,568,689 +0.04(+0.18%)
Aug 01, 2007 19.76 20.06 19.38 20.00 2,608,294 +0.15(+0.77%)
Jul 31, 2007 20.25 20.27 19.83 19.85 2,103,630 -0.23(-1.13%)
Jul 30, 2007 19.74 20.09 19.53 20.07 2,629,842 +0.23(+1.14%)
Jul 27, 2007 19.21 20.42 19.21 19.85 3,201,580 -0.14(-0.68%)
Jul 26, 2007 20.53 20.71 19.65 19.98 4,034,159 -0.64(-3.12%)
Jul 25, 2007 20.73 20.83 20.37 20.62 2,671,501 -0.06(-0.31%)
Jul 24, 2007 20.77 21.10 20.54 20.69 4,481,216 -0.24(-1.12%)
Jul 23, 2007 20.67 21.04 20.62 20.92 1,899,533 +0.14(+0.65%)
Jul 20, 2007 20.94 21.04 20.59 20.79 2,536,799 -0.22(-1.03%)
Jul 19, 2007 20.87 21.01 20.71 21.00 3,186,221 +0.10(+0.48%)
Jul 18, 2007 20.78 20.98 20.60 20.90 2,418,672 +0.03(+0.13%)
Jul 17, 2007 20.86 21.10 20.77 20.88 3,300,135 -0.06(-0.30%)
Jul 16, 2007 21.07 21.30 20.76 20.94 3,441,039 -0.27(-1.28%)
Jul 13, 2007 21.35 21.48 21.00 21.21 1,629,745 -0.28(-1.31%)
Jul 12, 2007 21.46 21.51 21.07 21.49 2,177,004 +0.21(+0.98%)
Jul 11, 2007 21.27 21.36 21.05 21.28 2,311,817 -0.04(-0.17%)
Jul 10, 2007 21.72 21.76 21.32 21.32 2,985,880 -0.46(-2.12%)
Jul 09, 2007 21.97 22.04 21.67 21.78 2,272,588 -0.23(-1.03%)
Jul 06, 2007 21.97 22.04 21.81 22.01 2,060,203 +0.04(+0.16%)
Jul 05, 2007 22.31 22.36 21.90 21.97 2,469,282 -0.53(-2.37%)
Jul 03, 2007 22.48 22.60 22.26 22.51 961,258 -0.06(-0.28%)
Jul 02, 2007 22.33 22.68 21.92 22.57 2,863,444 +0.60(+2.72%)
Jun 29, 2007 22.61 22.61 21.86 21.97 3,531,049 -0.63(-2.80%)
Jun 28, 2007 21.81 23.09 21.85 22.61 7,311,140 +0.77(+3.52%)
Jun 27, 2007 21.29 21.90 21.22 21.84 2,512,113 +0.44(+2.07%)
Jun 26, 2007 21.62 21.70 21.27 21.39 3,143,235 -0.19(-0.88%)
Jun 25, 2007 21.83 21.91 21.30 21.58 2,685,999 -0.27(-1.24%)
Jun 22, 2007 21.72 22.14 21.55 21.85 2,724,984 +0.12(+0.54%)
Jun 21, 2007 20.82 21.78 20.82 21.74 1,476,862 +0.16(+0.76%)
Jun 20, 2007 22.03 22.14 21.56 21.57 1,554,545 -0.39(-1.77%)
Jun 19, 2007 21.91 22.07 21.68 21.96 1,558,523 +0.05(+0.25%)
Jun 18, 2007 21.70 22.12 21.64 21.91 1,678,197 +0.18(+0.83%)
Jun 15, 2007 21.72 21.88 21.50 21.73 1,926,164 +0.12(+0.54%)
Jun 14, 2007 21.66 21.72 21.50 21.61 1,340,944 -0.05(-0.21%)
Jun 13, 2007 21.30 21.66 21.27 21.66 1,359,950 +0.43(+2.00%)
Jun 12, 2007 21.20 21.47 20.97 21.23 2,384,748 -0.18(-0.85%)
Jun 11, 2007 21.18 21.56 21.12 21.41 1,654,107 +0.24(+1.15%)
Jun 08, 2007 20.89 21.19 20.83 21.17 1,880,526 +0.27(+1.30%)
Jun 07, 2007 21.45 21.45 20.83 20.90 2,333,908 -0.55(-2.57%)
Jun 06, 2007 21.52 21.61 21.36 21.45 2,831,496 -0.23(-1.04%)
Jun 05, 2007 22.14 22.58 21.33 21.67 2,388,726 -0.18(-0.83%)
Jun 04, 2007 21.85 22.09 21.73 21.85 2,519,229 -0.11(-0.49%)
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.