Constellation Brands (NY: STZ )

233.06 -10.57 (-4.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 188.00 189.79 187.10 189.75 896,900 +1.38(+0.73%)
Dec 30, 2019 189.15 189.37 187.80 188.37 901,049 -0.86(-0.45%)
Dec 27, 2019 189.93 190.57 188.87 189.23 568,500 -0.43(-0.23%)
Dec 26, 2019 187.26 189.93 186.73 189.66 807,699 +2.83(+1.51%)
Dec 24, 2019 188.73 188.82 186.42 186.83 400,100 -1.21(-0.64%)
Dec 23, 2019 189.03 189.20 187.01 188.04 804,411 -0.86(-0.46%)
Dec 20, 2019 186.94 189.07 186.23 188.90 2,342,500 +3.08(+1.66%)
Dec 19, 2019 184.25 186.35 184.00 185.82 1,046,779 +2.14(+1.17%)
Dec 18, 2019 183.62 184.45 182.32 183.68 860,379 +0.56(+0.31%)
Dec 17, 2019 182.90 184.60 182.53 183.12 920,051 +0.23(+0.13%)
Dec 16, 2019 181.79 184.23 180.12 182.89 1,311,087 +0.83(+0.46%)
Dec 13, 2019 181.53 182.83 179.87 182.06 945,400 +2.27(+1.26%)
Dec 12, 2019 181.05 183.42 179.67 179.79 884,600 -1.83(-1.01%)
Dec 11, 2019 180.93 181.97 179.01 181.62 926,019 +0.69(+0.38%)
Dec 10, 2019 181.00 181.48 179.02 180.93 819,641 -0.34(-0.19%)
Dec 09, 2019 182.86 183.50 179.52 181.27 1,303,297 -2.38(-1.30%)
Dec 06, 2019 183.52 184.85 182.89 183.65 722,300 +1.19(+0.65%)
Dec 05, 2019 184.00 185.16 180.95 182.46 1,339,151 -1.83(-0.99%)
Dec 04, 2019 184.65 184.87 181.24 184.29 991,885 -0.20(-0.11%)
Dec 03, 2019 184.76 184.87 181.74 184.49 1,018,128 -1.59(-0.85%)
Dec 02, 2019 185.98 186.30 184.78 186.08 798,629 +0.02(+0.01%)
Nov 29, 2019 185.54 186.31 184.72 186.06 369,300 +0.31(+0.17%)
Nov 27, 2019 184.75 186.47 183.96 185.75 675,900 +1.70(+0.92%)
Nov 26, 2019 182.62 185.12 181.50 184.05 1,028,059 +0.48(+0.26%)
Nov 25, 2019 182.34 183.72 181.65 183.57 987,009 +2.35(+1.30%)
Nov 22, 2019 186.43 186.56 180.98 181.22 2,098,400 -5.41(-2.90%)
Nov 21, 2019 186.10 187.43 185.22 186.63 1,112,718 +0.77(+0.41%)
Nov 20, 2019 182.02 186.04 181.84 185.86 2,139,773 +4.90(+2.71%)
Nov 19, 2019 174.92 181.05 174.75 180.96 1,670,067 +6.07(+3.47%)
Nov 18, 2019 179.86 179.86 174.13 174.89 2,433,257 -4.76(-2.65%)
Nov 15, 2019 182.94 183.40 179.45 179.65 1,852,800 -3.21(-1.76%)
Nov 14, 2019 183.00 185.13 181.88 182.86 1,273,465 -1.15(-0.62%)
Nov 13, 2019 184.00 185.91 183.02 184.01 805,150 +0.18(+0.10%)
Nov 12, 2019 184.88 184.91 182.17 183.83 1,501,053 -0.69(-0.37%)
Nov 11, 2019 187.00 187.16 184.02 184.52 1,484,939 -3.04(-1.62%)
Nov 08, 2019 190.40 190.59 186.50 187.56 1,435,900 -2.72(-1.43%)
Nov 07, 2019 193.27 193.97 190.14 190.28 741,187 -2.93(-1.52%)
Nov 06, 2019 192.00 193.65 190.83 193.21 712,892 +1.49(+0.78%)
Nov 05, 2019 194.22 195.50 191.66 191.72 788,475 -2.20(-1.13%)
Nov 04, 2019 191.56 194.09 191.01 193.92 835,472 +2.92(+1.53%)
Nov 01, 2019 191.26 193.48 190.56 191.00 1,116,500 +0.67(+0.35%)
Oct 31, 2019 191.32 191.81 189.00 190.33 1,002,326 -1.21(-0.63%)
Oct 30, 2019 192.72 192.97 190.82 191.54 928,661 -1.44(-0.75%)
Oct 29, 2019 192.98 194.93 192.20 192.98 695,365 +0.06(+0.03%)
Oct 28, 2019 195.41 196.46 192.85 192.92 933,260 -2.92(-1.49%)
Oct 25, 2019 195.83 197.38 194.44 195.84 765,100 -0.85(-0.43%)
Oct 24, 2019 197.70 197.70 195.48 196.69 666,706 -0.85(-0.43%)
Oct 23, 2019 196.00 198.00 195.17 197.54 610,413 +0.73(+0.37%)
Oct 22, 2019 194.64 197.16 193.86 196.81 631,658 +2.23(+1.15%)
Oct 21, 2019 196.76 196.89 194.34 194.58 780,373 -2.44(-1.24%)
Oct 18, 2019 197.13 198.60 196.00 197.02 843,400 -0.27(-0.14%)
Oct 17, 2019 198.70 199.30 196.53 197.29 984,194 -1.19(-0.60%)
Oct 16, 2019 197.27 198.65 195.87 198.48 908,160 +1.72(+0.87%)
Oct 15, 2019 192.94 197.61 192.58 196.76 1,103,402 +3.79(+1.96%)
Oct 14, 2019 192.43 193.28 191.04 192.97 761,847 -0.11(-0.06%)
Oct 11, 2019 193.61 198.50 192.61 193.08 965,000 +0.37(+0.19%)
Oct 10, 2019 191.44 194.08 190.41 192.71 963,630 +1.25(+0.65%)
Oct 09, 2019 189.78 192.22 189.08 191.46 1,093,778 +1.94(+1.02%)
Oct 08, 2019 187.84 190.28 186.41 189.52 1,347,556 +0.78(+0.41%)
Oct 07, 2019 193.39 193.73 188.10 188.74 1,732,039 -5.00(-2.58%)
Oct 04, 2019 196.02 198.67 190.89 193.74 2,133,600 -0.52(-0.27%)
Oct 03, 2019 201.03 202.24 191.02 194.26 4,758,867 -12.53(-6.06%)
Oct 02, 2019 208.14 208.14 204.31 206.79 1,407,592 -2.62(-1.25%)
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.