Constellation Brands (NY: STZ )

216.96 USD +2.01 (+0.94%)
Streaming Delayed Price Updated: 10:10 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 211.30 212.24 210.57 211.14 1,762,502 -0.65(-0.31%)
Aug 30, 2021 212.20 212.93 211.36 211.79 754,791 -0.63(-0.30%)
Aug 27, 2021 213.65 214.30 212.26 212.42 1,402,616 -1.93(-0.90%)
Aug 26, 2021 214.67 214.83 212.45 214.35 712,360 -0.63(-0.29%)
Aug 25, 2021 216.69 216.69 212.70 214.98 1,177,748 -1.85(-0.85%)
Aug 24, 2021 216.44 218.02 215.27 216.83 1,334,859 +0.82(+0.38%)
Aug 23, 2021 214.82 217.06 214.01 216.01 999,156 +2.18(+1.02%)
Aug 20, 2021 213.56 215.21 213.12 213.83 960,927 -0.05(-0.02%)
Aug 19, 2021 212.34 215.28 211.73 213.88 896,502 -0.55(-0.26%)
Aug 18, 2021 212.62 216.23 212.34 214.43 1,150,849 +1.12(+0.53%)
Aug 17, 2021 213.45 215.00 212.93 213.31 1,423,565 -0.74(-0.35%)
Aug 16, 2021 213.00 214.96 212.96 214.05 1,021,554 +0.41(+0.19%)
Aug 13, 2021 213.02 214.68 212.00 213.64 1,111,089 +1.70(+0.80%)
Aug 12, 2021 213.85 215.17 211.02 211.94 1,579,329 -1.46(-0.68%)
Aug 11, 2021 217.47 218.27 212.75 213.40 2,648,944 -4.66(-2.14%)
Aug 10, 2021 217.48 219.54 217.24 218.06 1,292,031 +0.87(+0.40%)
Aug 09, 2021 218.18 219.89 217.01 217.19 936,635 -1.61(-0.74%)
Aug 06, 2021 219.48 220.99 217.71 218.80 1,392,826 -0.71(-0.32%)
Aug 05, 2021 220.61 222.02 218.83 219.51 1,087,742 +0.12(+0.05%)
Aug 04, 2021 220.59 221.33 219.06 219.39 1,167,911 -1.95(-0.88%)
Aug 03, 2021 222.80 223.58 220.32 221.34 1,077,080 -1.45(-0.65%)
Aug 02, 2021 224.91 225.30 222.22 222.79 765,388 -1.55(-0.69%)
Jul 30, 2021 224.32 225.96 223.23 224.34 744,958 -0.23(-0.10%)
Jul 29, 2021 227.74 227.90 224.25 224.57 938,322 -1.85(-0.82%)
Jul 28, 2021 225.60 227.18 225.60 226.42 731,450 +0.06(+0.03%)
Jul 27, 2021 224.48 226.50 222.72 226.36 1,176,164 +1.54(+0.68%)
Jul 26, 2021 224.31 225.74 222.80 224.82 913,938 +0.24(+0.11%)
Jul 23, 2021 222.90 225.34 222.00 224.58 842,971 +0.74(+0.33%)
Jul 22, 2021 226.00 226.00 222.51 223.84 583,900 -2.01(-0.89%)
Jul 21, 2021 226.26 228.16 225.27 225.85 636,938 +0.68(+0.30%)
Jul 20, 2021 222.55 226.77 222.26 225.17 913,521 +3.15(+1.42%)
Jul 19, 2021 220.95 222.98 219.77 222.02 1,087,933 -1.99(-0.89%)
Jul 16, 2021 226.60 226.61 223.57 224.01 563,836 -0.95(-0.42%)
Jul 15, 2021 225.21 225.33 223.16 224.96 631,768 -0.82(-0.36%)
Jul 14, 2021 225.92 226.76 224.56 225.78 580,767 +0.33(+0.15%)
Jul 13, 2021 227.00 228.73 225.24 225.45 844,835 -1.01(-0.45%)
Jul 12, 2021 226.34 226.93 225.38 226.46 673,853 -1.23(-0.54%)
Jul 09, 2021 228.50 229.79 226.60 227.69 827,325 +0.68(+0.30%)
Jul 08, 2021 225.07 228.59 224.33 227.01 866,959 -0.07(-0.03%)
Jul 07, 2021 229.00 229.53 226.23 227.08 1,079,256 -2.38(-1.04%)
Jul 06, 2021 230.12 230.40 227.13 229.46 1,008,676 -1.96(-0.85%)
Jul 02, 2021 231.79 234.18 231.31 231.42 930,623 -0.61(-0.26%)
Jul 01, 2021 234.02 236.83 231.82 232.03 1,146,182 -1.86(-0.80%)
Jun 30, 2021 235.50 238.64 233.82 233.89 2,161,928 +2.91(+1.26%)
Jun 29, 2021 230.60 233.00 230.31 230.98 1,295,906 +1.59(+0.69%)
Jun 28, 2021 229.38 230.32 228.44 229.39 950,694 +0.79(+0.35%)
Jun 25, 2021 225.94 228.95 225.77 228.60 888,116 +2.60(+1.15%)
Jun 24, 2021 225.28 227.75 224.99 226.00 1,012,908 +1.75(+0.78%)
Jun 23, 2021 223.59 225.31 222.00 224.25 1,078,777 -0.45(-0.20%)
Jun 22, 2021 226.03 226.73 224.59 224.70 905,199 -1.24(-0.55%)
Jun 21, 2021 221.95 226.41 220.97 225.94 1,185,405 +4.69(+2.12%)
Jun 18, 2021 226.28 227.18 220.95 221.25 1,973,181 -8.49(-3.70%)
Jun 17, 2021 233.51 233.51 229.49 229.74 1,129,915 -4.23(-1.81%)
Jun 16, 2021 235.69 236.16 232.71 233.97 703,009 -2.11(-0.89%)
Jun 15, 2021 237.44 237.79 235.50 236.08 515,543 -0.29(-0.12%)
Jun 14, 2021 237.18 237.35 235.60 236.37 715,715 -1.52(-0.64%)
Jun 11, 2021 237.99 238.20 236.57 237.89 464,386 +0.72(+0.30%)
Jun 10, 2021 237.05 238.17 236.50 237.17 541,236 +0.50(+0.21%)
Jun 09, 2021 237.66 238.54 236.65 236.67 573,523 -1.70(-0.71%)
Jun 08, 2021 240.00 240.10 237.43 238.37 727,985 -0.71(-0.30%)
Jun 07, 2021 238.37 239.10 236.89 239.08 806,460 -0.17(-0.07%)
Jun 04, 2021 240.32 240.60 238.56 239.25 430,264 +0.60(+0.25%)
Jun 03, 2021 237.26 239.15 236.26 238.65 866,269 -0.66(-0.28%)
Jun 02, 2021 238.04 240.02 237.07 239.31 718,931 +1.96(+0.83%)
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.