Constellation Brands (NY: STZ )

214.95 USD -3.26 (-1.49%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 27.30 27.58 27.00 27.52 666,800 +0.22(+0.81%)
Aug 30, 2005 27.51 27.84 27.07 27.30 976,500 -0.35(-1.27%)
Aug 29, 2005 27.67 27.76 27.22 27.65 797,400 -0.11(-0.40%)
Aug 26, 2005 27.43 27.97 27.20 27.76 1,528,000 +0.26(+0.95%)
Aug 25, 2005 27.40 27.60 27.15 27.50 1,283,200 +0.24(+0.88%)
Aug 24, 2005 26.66 27.61 26.61 27.26 1,380,600 +0.61(+2.29%)
Aug 23, 2005 26.62 26.75 26.43 26.65 868,600 +0.15(+0.57%)
Aug 22, 2005 27.31 27.31 26.40 26.50 1,149,000 -0.07(-0.26%)
Aug 19, 2005 26.91 27.00 26.50 26.57 670,300 -0.31(-1.15%)
Aug 18, 2005 26.75 27.18 26.75 26.88 1,207,700 -0.12(-0.44%)
Aug 17, 2005 26.96 27.08 26.70 27.00 923,100 -0.04(-0.15%)
Aug 16, 2005 27.38 27.67 26.88 27.04 668,300 -0.49(-1.78%)
Aug 15, 2005 27.25 27.61 27.15 27.53 841,700 +0.09(+0.33%)
Aug 12, 2005 26.40 27.55 26.27 27.44 1,510,300 +0.95(+3.59%)
Aug 11, 2005 27.20 27.30 26.26 26.49 1,527,200 -0.67(-2.47%)
Aug 10, 2005 27.00 27.43 27.00 27.16 542,200 +0.17(+0.63%)
Aug 09, 2005 27.03 27.32 26.89 26.99 759,900 -0.04(-0.15%)
Aug 08, 2005 27.10 27.31 26.90 27.03 633,200 +0.09(+0.33%)
Aug 05, 2005 27.30 27.37 26.90 26.94 610,000 -0.50(-1.82%)
Aug 04, 2005 27.69 27.82 27.28 27.44 913,100 -0.25(-0.90%)
Aug 03, 2005 27.20 27.73 27.05 27.69 1,056,300 +0.46(+1.69%)
Aug 02, 2005 27.12 27.48 26.63 27.23 1,541,700 -0.01(-0.04%)
Aug 01, 2005 27.39 27.61 27.01 27.24 1,078,600 -0.16(-0.58%)
Jul 29, 2005 27.90 27.99 27.40 27.40 1,166,000 -0.56(-2.00%)
Jul 28, 2005 27.64 28.19 27.64 27.96 746,100 +0.50(+1.82%)
Jul 27, 2005 28.10 28.17 27.45 27.46 887,000 -0.62(-2.21%)
Jul 26, 2005 28.10 28.25 27.90 28.08 914,600 +0.01(+0.04%)
Jul 25, 2005 28.20 28.24 28.00 28.07 782,200 -0.20(-0.71%)
Jul 22, 2005 28.24 28.38 28.05 28.27 783,300 +0.11(+0.39%)
Jul 21, 2005 28.03 28.26 27.85 28.16 1,449,800 +0.17(+0.61%)
Jul 20, 2005 28.15 28.35 27.79 27.99 1,700,900 -0.38(-1.34%)
Jul 19, 2005 28.75 28.76 28.25 28.37 993,200 -0.39(-1.36%)
Jul 18, 2005 28.70 29.00 28.36 28.76 777,300 +0.10(+0.35%)
Jul 15, 2005 28.13 28.80 27.76 28.66 2,015,500 -0.11(-0.38%)
Jul 14, 2005 29.42 29.68 28.44 28.77 1,720,400 -0.29(-1.00%)
Jul 13, 2005 29.60 29.63 28.91 29.06 1,285,200 -0.50(-1.69%)
Jul 12, 2005 29.59 29.80 29.46 29.56 891,500 -0.03(-0.10%)
Jul 11, 2005 30.20 30.21 29.56 29.59 1,153,900 -0.64(-2.12%)
Jul 08, 2005 29.88 30.28 29.80 30.23 1,101,900 +0.37(+1.24%)
Jul 07, 2005 29.54 30.00 29.40 29.86 1,155,500 +0.06(+0.20%)
Jul 06, 2005 29.72 29.86 29.71 29.80 1,542,500 +0.05(+0.17%)
Jul 05, 2005 29.90 30.08 29.75 29.75 2,389,200 -0.15(-0.50%)
Jul 01, 2005 29.75 30.11 29.32 29.90 25,592,800 +0.40(+1.36%)
Jun 30, 2005 29.80 30.38 29.15 29.50 3,439,700 -1.02(-3.34%)
Jun 29, 2005 31.50 31.60 29.85 30.52 3,220,000 -0.31(-1.01%)
Jun 28, 2005 30.25 31.40 30.25 30.83 2,411,200 +1.25(+4.23%)
Jun 27, 2005 28.42 29.60 28.33 29.58 1,467,100 +1.28(+4.52%)
Jun 24, 2005 29.08 29.08 28.20 28.30 1,081,500 -0.85(-2.92%)
Jun 23, 2005 28.80 29.23 28.68 29.15 1,291,800 +0.36(+1.25%)
Jun 22, 2005 29.25 29.35 28.51 28.79 813,600 -0.15(-0.52%)
Jun 21, 2005 29.40 29.40 28.37 28.94 1,146,900 +0.07(+0.24%)
Jun 20, 2005 28.20 29.07 28.11 28.87 1,386,000 +0.76(+2.70%)
Jun 17, 2005 28.14 28.50 27.65 28.11 2,270,800 +0.33(+1.19%)
Jun 16, 2005 27.80 28.01 27.50 27.78 528,500 +0.08(+0.29%)
Jun 15, 2005 28.27 28.27 27.43 27.70 691,600 -0.29(-1.04%)
Jun 14, 2005 28.22 28.35 27.91 27.99 818,400 -0.27(-0.96%)
Jun 13, 2005 27.88 28.34 27.70 28.26 854,900 +0.24(+0.86%)
Jun 10, 2005 28.23 28.24 27.97 28.02 751,100 -0.01(-0.04%)
Jun 09, 2005 28.06 28.12 27.72 28.03 931,800 -0.17(-0.60%)
Jun 08, 2005 27.99 28.28 27.56 28.20 747,900 +0.20(+0.71%)
Jun 07, 2005 28.21 28.26 27.80 28.00 812,200 -0.08(-0.28%)
Jun 06, 2005 27.99 28.08 27.39 28.08 833,100 +0.05(+0.18%)
Jun 03, 2005 27.65 28.09 27.45 28.03 1,138,400 +0.46(+1.67%)
Jun 02, 2005 27.48 27.65 27.15 27.57 850,800 +0.26(+0.95%)
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.