Constellation Brands (NY: STZ )

223.19 USD -2.14 (-0.95%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 127.77 128.37 126.76 128.00 1,584,535 +0.06(+0.05%)
Aug 28, 2015 126.49 128.03 126.00 127.94 1,213,360 +0.90(+0.71%)
Aug 27, 2015 126.11 127.82 125.02 127.04 1,718,330 +2.16(+1.73%)
Aug 26, 2015 121.88 125.34 120.12 124.88 3,342,006 +4.87(+4.06%)
Aug 25, 2015 123.23 123.56 119.47 120.01 1,635,513 +0.73(+0.61%)
Aug 24, 2015 115.27 122.61 114.49 119.28 3,020,432 -3.83(-3.11%)
Aug 21, 2015 127.90 127.90 122.85 123.11 1,955,077 -5.56(-4.32%)
Aug 20, 2015 128.59 129.80 128.43 128.67 1,342,084 -1.06(-0.82%)
Aug 19, 2015 129.32 130.08 128.05 129.73 1,199,178 +0.03(+0.02%)
Aug 18, 2015 128.58 130.42 128.58 129.70 1,351,984 +1.19(+0.93%)
Aug 17, 2015 127.47 128.63 126.98 128.51 963,421 +0.50(+0.39%)
Aug 14, 2015 127.33 128.13 126.97 128.01 1,162,046 +0.48(+0.38%)
Aug 13, 2015 125.67 128.02 125.11 127.53 1,891,265 +2.28(+1.82%)
Aug 12, 2015 123.99 125.36 123.02 125.25 1,477,716 +0.18(+0.14%)
Aug 11, 2015 123.10 125.18 122.74 125.07 958,625 +1.08(+0.87%)
Aug 10, 2015 124.30 124.98 123.76 123.99 972,560 +0.46(+0.37%)
Aug 07, 2015 123.77 123.98 122.81 123.53 865,611 -0.65(-0.52%)
Aug 06, 2015 123.98 124.50 123.43 124.18 1,255,110 +0.83(+0.67%)
Aug 05, 2015 121.70 123.43 121.26 123.35 837,806 +2.11(+1.74%)
Aug 04, 2015 120.95 121.45 120.64 121.24 989,658 +0.21(+0.17%)
Aug 03, 2015 120.61 121.67 120.32 121.03 1,233,741 +1.01(+0.84%)
Jul 31, 2015 119.43 120.16 118.92 120.02 1,389,306 +1.02(+0.86%)
Jul 30, 2015 117.73 119.61 116.56 119.00 753,719 +0.37(+0.31%)
Jul 29, 2015 118.03 118.99 117.72 118.63 692,198 +0.89(+0.76%)
Jul 28, 2015 118.00 118.00 116.55 117.74 752,393 +0.40(+0.34%)
Jul 27, 2015 116.01 117.40 115.41 117.34 997,967 +0.91(+0.78%)
Jul 24, 2015 117.43 118.13 116.32 116.43 667,989 -1.13(-0.96%)
Jul 23, 2015 119.36 119.58 117.35 117.56 642,306 -1.81(-1.52%)
Jul 22, 2015 116.89 119.41 116.49 119.37 1,051,882 +2.38(+2.03%)
Jul 21, 2015 117.73 118.08 116.46 116.99 477,335 -0.93(-0.79%)
Jul 20, 2015 117.80 118.25 117.50 117.92 481,333 +0.14(+0.12%)
Jul 17, 2015 117.20 117.99 117.14 117.78 726,297 +0.24(+0.20%)
Jul 16, 2015 117.28 117.79 116.75 117.54 762,667 +1.10(+0.94%)
Jul 15, 2015 117.66 117.83 116.35 116.44 840,340 -1.21(-1.03%)
Jul 14, 2015 116.90 117.80 116.59 117.65 960,384 +0.61(+0.52%)
Jul 13, 2015 116.49 117.10 116.21 117.04 692,252 +1.00(+0.86%)
Jul 10, 2015 116.87 117.30 115.54 116.04 630,524 +0.50(+0.43%)
Jul 09, 2015 117.39 117.76 115.45 115.54 813,355 -0.34(-0.29%)
Jul 08, 2015 116.85 117.18 115.65 115.88 914,885 -1.62(-1.38%)
Jul 07, 2015 116.30 117.73 114.67 117.50 1,179,994 +1.28(+1.10%)
Jul 06, 2015 116.14 116.63 115.60 116.22 1,484,347 -0.87(-0.74%)
Jul 02, 2015 116.88 117.09 117.09 117.09 1,635,300 +1.09(+0.94%)
Jul 01, 2015 120.37 120.54 116.00 116.00 2,579,157 -0.02(-0.02%)
Jun 30, 2015 116.70 117.07 115.88 116.02 1,320,111 +0.42(+0.36%)
Jun 29, 2015 116.63 117.21 115.53 115.60 873,514 -1.80(-1.53%)
Jun 26, 2015 118.07 118.27 116.90 117.40 1,437,534 -0.27(-0.23%)
Jun 25, 2015 118.18 118.75 117.59 117.67 1,149,369 -0.07(-0.06%)
Jun 24, 2015 119.41 119.71 117.63 117.74 1,084,678 -1.68(-1.41%)
Jun 23, 2015 120.17 120.22 119.32 119.42 964,738 -0.14(-0.12%)
Jun 22, 2015 120.42 120.42 119.29 119.56 1,040,336 +0.06(+0.05%)
Jun 19, 2015 119.96 120.11 119.10 119.50 1,260,824 -0.77(-0.64%)
Jun 18, 2015 120.32 120.74 119.38 120.27 1,247,207 +1.19(+1.00%)
Jun 17, 2015 118.23 119.45 118.18 119.08 1,212,610 +1.33(+1.13%)
Jun 16, 2015 117.03 118.53 116.41 117.75 1,133,144 +0.72(+0.62%)
Jun 15, 2015 119.90 119.90 116.57 117.03 2,333,507 -3.49(-2.90%)
Jun 12, 2015 120.26 120.26 119.84 120.52 544,554 -0.51(-0.42%)
Jun 11, 2015 122.08 122.13 120.82 121.03 680,970 -0.72(-0.59%)
Jun 10, 2015 120.48 121.95 120.22 121.75 790,748 +1.44(+1.20%)
Jun 09, 2015 120.06 120.49 118.91 120.31 691,520 +0.42(+0.35%)
Jun 08, 2015 119.60 121.10 119.03 119.89 943,366 +1.02(+0.86%)
Jun 05, 2015 119.14 119.40 118.01 118.87 704,706 -0.68(-0.57%)
Jun 04, 2015 121.17 121.37 119.33 119.55 710,368 -1.84(-1.52%)
Jun 03, 2015 120.77 121.41 119.73 121.39 828,308 +1.37(+1.14%)
Jun 02, 2015 119.18 120.42 118.33 120.02 658,493 +0.18(+0.15%)
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.