Constellation Brands (NY: STZ )

212.62 USD -1.40 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 185.46 185.83 183.33 184.48 733,411 -0.89(-0.48%)
Aug 28, 2020 182.67 185.75 181.19 185.37 775,200 +2.72(+1.49%)
Aug 27, 2020 182.00 183.94 181.64 182.65 733,048 +1.29(+0.71%)
Aug 26, 2020 179.94 181.76 179.11 181.36 748,766 +1.18(+0.65%)
Aug 25, 2020 181.26 181.56 179.20 180.18 703,660 -1.31(-0.72%)
Aug 24, 2020 178.76 181.50 177.88 181.49 695,653 +2.20(+1.23%)
Aug 21, 2020 179.00 179.56 177.14 179.29 916,600 +0.95(+0.53%)
Aug 20, 2020 178.30 179.63 177.76 178.34 875,214 -1.66(-0.92%)
Aug 19, 2020 178.19 180.40 177.79 180.00 971,724 +1.82(+1.02%)
Aug 18, 2020 174.06 178.62 173.73 178.18 1,515,707 +4.49(+2.59%)
Aug 17, 2020 176.36 177.15 173.39 173.69 833,498 -2.34(-1.33%)
Aug 14, 2020 176.11 178.08 175.77 176.03 574,000 -0.59(-0.33%)
Aug 13, 2020 174.43 177.14 174.12 176.62 587,264 +1.12(+0.64%)
Aug 12, 2020 174.38 177.10 173.89 175.50 1,185,306 +2.63(+1.52%)
Aug 11, 2020 173.77 174.51 171.89 172.87 926,535 +1.42(+0.83%)
Aug 10, 2020 171.71 172.94 170.94 171.45 757,400 -0.82(-0.48%)
Aug 07, 2020 170.39 173.01 170.05 172.27 1,456,200 +1.18(+0.69%)
Aug 06, 2020 171.01 173.00 170.25 171.09 1,426,265 -2.34(-1.35%)
Aug 05, 2020 172.11 173.57 172.11 173.43 740,748 +1.74(+1.01%)
Aug 04, 2020 173.00 174.49 171.57 171.69 1,208,524 -1.60(-0.92%)
Aug 03, 2020 178.20 178.20 172.74 173.29 1,234,269 -4.91(-2.76%)
Jul 31, 2020 180.30 180.91 175.74 178.20 1,095,800 -2.63(-1.45%)
Jul 30, 2020 180.21 181.88 178.82 180.83 622,562 -0.78(-0.43%)
Jul 29, 2020 180.55 182.30 179.50 181.61 556,081 +2.09(+1.16%)
Jul 28, 2020 178.59 182.11 178.16 179.52 961,845 +0.63(+0.35%)
Jul 27, 2020 179.30 179.88 177.26 178.89 886,633 -0.96(-0.53%)
Jul 24, 2020 179.20 180.22 177.71 179.85 803,900 +0.85(+0.47%)
Jul 23, 2020 180.38 182.92 178.79 179.00 1,536,716 -0.49(-0.27%)
Jul 22, 2020 180.40 181.00 178.83 179.49 1,011,578 -1.28(-0.71%)
Jul 21, 2020 178.56 184.07 178.41 180.77 1,225,333 +3.17(+1.78%)
Jul 20, 2020 179.65 180.32 175.40 177.60 1,221,112 -3.01(-1.67%)
Jul 17, 2020 182.29 183.13 180.40 180.61 1,093,500 -0.63(-0.35%)
Jul 16, 2020 181.89 183.73 180.61 181.24 1,154,877 -1.39(-0.76%)
Jul 15, 2020 181.05 182.66 179.69 182.63 1,365,491 +3.45(+1.93%)
Jul 14, 2020 179.00 179.90 176.24 179.18 1,538,171 -0.51(-0.28%)
Jul 13, 2020 185.50 185.73 179.24 179.69 1,136,181 -5.24(-2.83%)
Jul 10, 2020 182.93 184.99 182.11 184.93 567,500 +2.54(+1.39%)
Jul 09, 2020 184.24 185.50 181.71 182.39 1,202,071 -1.09(-0.59%)
Jul 08, 2020 183.28 184.11 181.30 183.48 800,267 +1.02(+0.56%)
Jul 07, 2020 184.18 186.59 182.27 182.46 905,016 -4.03(-2.16%)
Jul 06, 2020 188.12 189.38 185.21 186.49 1,004,822 +0.69(+0.37%)
Jul 02, 2020 189.18 190.74 185.39 185.80 1,895,000 -0.08(-0.04%)
Jul 01, 2020 182.93 189.92 182.04 185.88 3,464,805 +10.93(+6.25%)
Jun 30, 2020 174.79 175.11 172.34 174.95 1,130,716 +0.78(+0.45%)
Jun 29, 2020 170.00 174.49 168.40 174.17 1,160,501 +5.18(+3.07%)
Jun 26, 2020 174.09 174.09 166.52 168.99 1,662,900 -4.34(-2.50%)
Jun 25, 2020 171.74 174.01 168.74 173.33 1,132,544 +1.67(+0.97%)
Jun 24, 2020 178.65 179.74 171.41 171.66 1,418,654 -8.80(-4.88%)
Jun 23, 2020 181.22 182.13 179.34 180.46 857,126 +0.75(+0.42%)
Jun 22, 2020 180.44 181.99 178.12 179.71 984,266 -1.70(-0.94%)
Jun 19, 2020 187.65 189.37 181.22 181.41 2,635,000 -2.84(-1.54%)
Jun 18, 2020 178.55 184.51 177.85 184.25 1,229,998 +5.54(+3.10%)
Jun 17, 2020 178.71 180.46 177.43 178.71 978,229 +1.25(+0.70%)
Jun 16, 2020 179.28 180.26 173.70 177.46 1,276,286 +3.77(+2.17%)
Jun 15, 2020 166.53 174.95 164.25 173.69 1,132,806 +3.41(+2.00%)
Jun 12, 2020 172.94 173.83 167.27 170.28 929,200 +1.61(+0.95%)
Jun 11, 2020 173.86 175.57 167.82 168.67 1,500,731 -11.63(-6.45%)
Jun 10, 2020 183.59 183.59 179.29 180.30 1,299,411 -3.10(-1.69%)
Jun 09, 2020 182.64 183.81 180.07 183.40 1,135,357 -2.53(-1.36%)
Jun 08, 2020 183.53 186.33 183.01 185.93 960,138 +4.51(+2.49%)
Jun 05, 2020 179.07 183.26 177.59 181.42 1,753,500 +5.69(+3.24%)
Jun 04, 2020 174.69 176.26 173.36 175.73 1,898,824 +0.91(+0.52%)
Jun 03, 2020 173.47 176.17 172.77 174.82 1,201,614 +1.59(+0.92%)
Jun 02, 2020 174.29 175.24 171.37 173.23 1,158,562 -0.02(-0.01%)
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.