Constellation Brands (NY: STZ )

216.24 USD +0.64 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 24.36 24.41 23.95 24.18 1,015,400 +0.15(+0.62%)
Aug 30, 2007 23.74 24.16 23.60 24.03 1,112,900 +0.12(+0.50%)
Aug 29, 2007 23.50 23.95 23.38 23.91 1,191,200 +0.47(+2.01%)
Aug 28, 2007 24.04 24.18 23.37 23.44 1,243,700 -0.76(-3.14%)
Aug 27, 2007 24.38 24.58 24.15 24.20 755,700 -0.16(-0.66%)
Aug 24, 2007 24.30 24.50 24.02 24.36 844,200 +0.06(+0.25%)
Aug 23, 2007 24.25 24.68 24.07 24.30 1,204,400 +0.00(+0.00%)
Aug 22, 2007 24.20 24.49 24.00 24.30 821,300 +0.17(+0.70%)
Aug 21, 2007 24.06 24.42 24.00 24.13 1,045,100 -0.03(-0.12%)
Aug 20, 2007 23.48 24.28 23.46 24.16 1,497,400 +0.77(+3.29%)
Aug 17, 2007 23.64 23.85 23.12 23.39 2,131,703 +0.42(+1.83%)
Aug 16, 2007 22.95 23.73 22.74 22.97 2,093,016 -0.12(-0.52%)
Aug 15, 2007 23.16 23.70 22.96 23.09 1,474,955 -0.15(-0.65%)
Aug 14, 2007 23.48 23.81 23.24 23.24 2,118,643 -0.30(-1.27%)
Aug 13, 2007 24.17 24.25 23.03 23.54 3,009,500 -0.71(-2.93%)
Aug 10, 2007 24.21 25.04 23.82 24.25 4,998,702 -0.60(-2.41%)
Aug 09, 2007 24.15 25.79 24.07 24.85 6,790,950 +0.43(+1.76%)
Aug 08, 2007 23.86 25.04 23.76 24.42 3,471,040 +0.69(+2.91%)
Aug 07, 2007 22.28 23.86 22.28 23.73 3,013,400 +0.68(+2.95%)
Aug 06, 2007 22.19 23.05 22.18 23.05 2,398,720 +0.81(+3.64%)
Aug 03, 2007 22.41 22.41 22.14 22.24 2,248,200 +0.10(+0.45%)
Aug 02, 2007 22.00 22.25 21.62 22.14 1,419,600 +0.04(+0.18%)
Aug 01, 2007 21.84 22.16 21.41 22.10 2,360,400 +0.17(+0.78%)
Jul 31, 2007 22.38 22.40 21.91 21.93 1,903,700 -0.25(-1.13%)
Jul 30, 2007 21.81 22.20 21.58 22.18 2,379,900 +0.25(+1.14%)
Jul 27, 2007 21.23 22.56 21.23 21.93 2,897,300 -0.15(-0.68%)
Jul 26, 2007 22.69 22.88 21.71 22.08 3,650,750 -0.71(-3.12%)
Jul 25, 2007 22.91 23.02 22.51 22.79 2,417,600 -0.07(-0.31%)
Jul 24, 2007 22.95 23.32 22.70 22.86 4,055,318 -0.26(-1.12%)
Jul 23, 2007 22.84 23.25 22.79 23.12 1,719,000 +0.15(+0.65%)
Jul 20, 2007 23.14 23.25 22.75 22.97 2,295,700 -0.24(-1.03%)
Jul 19, 2007 23.06 23.22 22.89 23.21 2,883,400 +0.11(+0.48%)
Jul 18, 2007 22.96 23.18 22.76 23.10 2,188,800 +0.03(+0.13%)
Jul 17, 2007 23.05 23.32 22.95 23.07 2,986,488 -0.07(-0.30%)
Jul 16, 2007 23.28 23.54 22.94 23.14 3,114,000 -0.30(-1.28%)
Jul 13, 2007 23.59 23.74 23.20 23.44 1,474,853 -0.31(-1.31%)
Jul 12, 2007 23.71 23.77 23.28 23.75 1,970,100 +0.23(+0.98%)
Jul 11, 2007 23.50 23.60 23.26 23.52 2,092,100 -0.04(-0.17%)
Jul 10, 2007 24.00 24.05 23.56 23.56 2,702,100 -0.51(-2.12%)
Jul 09, 2007 24.28 24.35 23.95 24.07 2,056,600 -0.25(-1.03%)
Jul 06, 2007 24.28 24.36 24.10 24.32 1,864,400 +0.04(+0.16%)
Jul 05, 2007 24.65 24.70 24.20 24.28 2,234,600 -0.59(-2.37%)
Jul 03, 2007 24.84 24.97 24.60 24.87 869,900 -0.07(-0.28%)
Jul 02, 2007 24.67 25.06 24.22 24.94 2,591,300 +0.66(+2.72%)
Jun 29, 2007 24.98 24.98 24.16 24.28 3,195,456 -0.70(-2.80%)
Jun 28, 2007 24.10 25.52 24.15 24.98 6,616,284 +0.85(+3.52%)
Jun 27, 2007 23.53 24.20 23.45 24.13 2,273,360 +0.49(+2.07%)
Jun 26, 2007 23.89 23.98 23.50 23.64 2,844,500 -0.21(-0.88%)
Jun 25, 2007 24.12 24.21 23.54 23.85 2,430,720 -0.30(-1.24%)
Jun 22, 2007 24.00 24.47 23.81 24.15 2,466,000 +0.13(+0.54%)
Jun 21, 2007 23.01 24.07 23.01 24.02 1,336,500 +0.18(+0.76%)
Jun 20, 2007 24.34 24.47 23.82 23.84 1,406,800 -0.43(-1.77%)
Jun 19, 2007 24.21 24.39 23.96 24.27 1,410,400 +0.06(+0.25%)
Jun 18, 2007 23.98 24.44 23.91 24.21 1,518,700 +0.20(+0.83%)
Jun 15, 2007 24.00 24.18 23.76 24.01 1,743,100 +0.13(+0.54%)
Jun 14, 2007 23.94 24.00 23.76 23.88 1,213,500 -0.05(-0.21%)
Jun 13, 2007 23.54 23.94 23.50 23.93 1,230,700 +0.47(+2.00%)
Jun 12, 2007 23.43 23.72 23.17 23.46 2,158,100 -0.20(-0.85%)
Jun 11, 2007 23.40 23.82 23.34 23.66 1,496,900 +0.27(+1.15%)
Jun 08, 2007 23.08 23.41 23.02 23.39 1,701,800 +0.30(+1.30%)
Jun 07, 2007 23.70 23.70 23.02 23.09 2,112,092 -0.61(-2.57%)
Jun 06, 2007 23.78 23.88 23.60 23.70 2,562,389 -0.25(-1.04%)
Jun 05, 2007 24.47 24.95 23.57 23.95 2,161,700 -0.20(-0.83%)
Jun 04, 2007 24.15 24.41 24.01 24.15 2,279,800 -0.12(-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.