Constellation Brands (NY: STZ )

235.43 +2.37 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 233.14 233.50 230.23 230.32 699,203 -2.76(-1.18%)
Mar 30, 2022 230.99 233.10 229.70 233.08 599,864 +1.33(+0.57%)
Mar 29, 2022 231.13 232.32 229.09 231.75 534,954 +2.38(+1.04%)
Mar 28, 2022 228.70 229.67 227.37 229.37 503,064 -0.04(-0.02%)
Mar 25, 2022 228.25 230.23 227.50 229.41 497,671 +2.95(+1.30%)
Mar 24, 2022 224.52 226.48 223.78 226.46 456,736 +1.94(+0.86%)
Mar 23, 2022 227.02 227.25 224.01 224.52 575,633 -3.20(-1.41%)
Mar 22, 2022 227.69 227.86 224.35 227.72 428,237 +1.87(+0.83%)
Mar 21, 2022 225.70 227.66 224.66 225.85 453,112 -0.08(-0.04%)
Mar 18, 2022 222.30 226.66 221.16 225.93 1,372,970 +4.16(+1.88%)
Mar 17, 2022 222.14 224.50 221.21 221.77 646,667 -0.57(-0.26%)
Mar 16, 2022 223.39 225.12 217.98 222.34 820,181 +0.21(+0.09%)
Mar 15, 2022 221.51 223.31 218.84 222.13 781,020 +2.44(+1.11%)
Mar 14, 2022 215.22 220.52 214.21 219.69 918,575 +7.30(+3.44%)
Mar 11, 2022 214.77 215.90 212.28 212.39 535,239 -1.25(-0.59%)
Mar 10, 2022 212.72 214.24 209.70 213.64 1,020,819 -1.08(-0.50%)
Mar 09, 2022 217.92 219.01 214.55 214.72 811,676 +0.08(+0.04%)
Mar 08, 2022 212.91 219.08 211.71 214.64 1,277,293 +1.66(+0.78%)
Mar 07, 2022 216.38 216.99 212.15 212.98 917,688 -4.68(-2.15%)
Mar 04, 2022 215.99 217.87 213.43 217.66 923,283 -0.63(-0.29%)
Mar 03, 2022 216.30 219.20 216.00 218.29 792,167 +2.47(+1.14%)
Mar 02, 2022 213.06 216.82 212.63 215.82 744,119 +2.17(+1.02%)
Mar 01, 2022 215.30 216.96 212.75 213.65 951,854 -1.97(-0.91%)
Feb 28, 2022 215.00 216.14 213.14 215.62 1,550,834 -1.42(-0.65%)
Feb 25, 2022 216.20 217.98 215.10 217.04 1,123,996 +2.03(+0.94%)
Feb 24, 2022 208.74 215.06 207.59 215.01 1,473,620 +2.53(+1.19%)
Feb 23, 2022 218.73 219.44 212.11 212.48 1,052,872 -4.46(-2.06%)
Feb 22, 2022 213.81 217.24 213.51 216.94 1,209,683 +1.09(+0.50%)
Feb 18, 2022 215.85 0 -3.02(-1.38%)
Feb 17, 2022 220.15 220.79 216.83 218.87 1,322,269 -2.04(-0.92%)
Feb 16, 2022 220.00 223.82 218.71 220.91 1,905,224 +1.36(+0.62%)
Feb 15, 2022 234.15 234.67 219.00 219.55 2,605,317 -14.30(-6.12%)
Feb 14, 2022 235.93 236.13 233.01 233.85 557,040 -2.09(-0.89%)
Feb 11, 2022 236.65 239.70 234.72 235.94 639,228 -1.36(-0.57%)
Feb 10, 2022 238.35 241.12 236.50 237.30 661,012 -3.41(-1.42%)
Feb 09, 2022 240.22 241.84 240.20 240.71 554,276 +1.81(+0.76%)
Feb 08, 2022 237.29 239.85 236.35 238.90 581,932 +1.28(+0.54%)
Feb 07, 2022 238.27 238.27 236.31 237.62 532,176 +0.29(+0.12%)
Feb 04, 2022 236.88 238.97 235.69 237.33 737,365 -0.53(-0.22%)
Feb 03, 2022 238.52 240.12 237.86 575,766 -2.58(-1.07%)
Feb 02, 2022 237.69 240.83 236.10 240.44 1,007,353 +4.78(+2.03%)
Feb 01, 2022 238.25 238.50 233.44 235.66 1,236,424 -2.09(-0.88%)
Jan 31, 2022 235.62 238.55 237.75 998,537 +1.70(+0.72%)
Jan 28, 2022 233.57 236.48 231.23 236.05 1,376,957 +1.28(+0.55%)
Jan 27, 2022 237.16 238.94 232.87 234.77 1,020,000 +0.44(+0.19%)
Jan 26, 2022 237.42 239.92 233.59 234.33 2,128,868 -2.14(-0.90%)
Jan 25, 2022 236.50 239.59 233.33 236.47 1,139,463 -3.59(-1.50%)
Jan 24, 2022 240.30 241.25 235.05 240.06 1,589,364 -0.95(-0.39%)
Jan 21, 2022 244.37 245.46 240.25 241.01 993,836 -2.39(-0.98%)
Jan 20, 2022 242.40 247.91 241.31 243.40 1,057,989 +0.59(+0.24%)
Jan 19, 2022 243.43 245.26 242.75 242.81 733,015 -0.63(-0.26%)
Jan 18, 2022 246.05 247.51 243.37 243.44 1,251,729 -5.20(-2.09%)
Jan 14, 2022 248.64 0 +1.61(+0.65%)
Jan 13, 2022 249.08 249.61 246.14 247.03 673,949 -1.09(-0.44%)
Jan 12, 2022 251.30 252.00 247.73 248.12 811,425 -4.57(-1.81%)
Jan 11, 2022 246.55 253.73 244.56 252.69 1,171,391 +5.61(+2.27%)
Jan 10, 2022 246.42 247.48 242.06 247.08 1,142,954 +0.90(+0.37%)
Jan 07, 2022 242.46 248.67 242.08 246.18 1,268,655 +1.39(+0.57%)
Jan 06, 2022 256.86 258.00 242.66 244.79 2,046,951 -8.57(-3.38%)
Jan 05, 2022 253.63 257.24 251.87 253.36 1,564,226 -1.24(-0.49%)
Jan 04, 2022 253.27 255.94 253.11 254.60 1,107,231 +1.78(+0.70%)
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.