Constellation Brands (NY: STZ )

219.12 USD -0.28 (-0.13%)
Streaming Delayed Price Updated: 1:49 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 165.92 165.92 163.51 164.05 1,247,877 -2.10(-1.26%)
Aug 30, 2016 166.06 167.20 165.03 166.15 855,884 -0.65(-0.39%)
Aug 29, 2016 165.88 166.93 165.74 166.80 674,410 +1.21(+0.73%)
Aug 26, 2016 166.85 168.68 165.32 165.59 806,105 -1.10(-0.66%)
Aug 25, 2016 166.65 167.58 166.00 166.69 868,908 +0.08(+0.05%)
Aug 24, 2016 166.04 167.00 166.00 166.61 694,496 +0.24(+0.14%)
Aug 23, 2016 166.35 166.62 166.03 166.37 586,425 +0.59(+0.36%)
Aug 22, 2016 165.71 166.73 165.33 165.78 815,022 +0.28(+0.17%)
Aug 19, 2016 165.00 165.67 164.75 165.50 598,046 +0.23(+0.14%)
Aug 18, 2016 165.29 165.90 164.96 165.27 1,056,964 -0.02(-0.01%)
Aug 17, 2016 164.85 165.47 163.32 165.29 599,307 +0.82(+0.50%)
Aug 16, 2016 164.41 165.47 164.40 164.47 652,177 -0.53(-0.32%)
Aug 15, 2016 165.43 165.45 164.53 165.00 687,703 -0.51(-0.31%)
Aug 12, 2016 165.23 165.96 164.82 165.51 740,637 +0.37(+0.22%)
Aug 11, 2016 166.47 167.43 165.07 165.14 635,009 -0.97(-0.58%)
Aug 10, 2016 164.84 166.24 164.71 166.11 760,559 +1.46(+0.89%)
Aug 09, 2016 162.73 166.68 162.64 164.65 826,678 +2.00(+1.23%)
Aug 08, 2016 162.96 163.00 161.51 162.65 569,563 -0.43(-0.26%)
Aug 05, 2016 163.65 164.99 162.86 163.08 874,428 -0.54(-0.33%)
Aug 04, 2016 163.21 164.08 162.89 163.62 681,017 +0.92(+0.57%)
Aug 03, 2016 162.91 162.94 162.01 162.70 632,873 +0.07(+0.04%)
Aug 02, 2016 163.99 164.07 162.26 162.63 948,541 -1.30(-0.79%)
Aug 01, 2016 164.94 165.60 163.62 163.93 947,015 -0.70(-0.43%)
Jul 29, 2016 163.68 165.21 163.56 164.63 801,175 +1.04(+0.64%)
Jul 28, 2016 163.15 164.01 162.31 163.59 815,091 +0.62(+0.38%)
Jul 27, 2016 165.48 165.70 161.75 162.97 1,264,515 -2.42(-1.46%)
Jul 26, 2016 166.49 166.71 164.87 165.39 750,872 -0.93(-0.56%)
Jul 25, 2016 167.66 167.87 165.77 166.32 527,914 -1.34(-0.80%)
Jul 22, 2016 165.58 168.13 165.58 167.66 835,343 +2.27(+1.37%)
Jul 21, 2016 165.33 165.84 164.47 165.39 949,133 -0.95(-0.57%)
Jul 20, 2016 164.37 166.44 163.41 166.34 1,263,248 +2.33(+1.42%)
Jul 19, 2016 162.79 164.85 162.62 164.01 861,863 +0.89(+0.55%)
Jul 18, 2016 162.74 163.50 162.25 163.12 680,854 +0.03(+0.02%)
Jul 15, 2016 163.40 164.13 163.01 163.09 931,497 +0.18(+0.11%)
Jul 14, 2016 164.00 164.99 162.57 162.91 1,001,202 -0.61(-0.37%)
Jul 13, 2016 163.62 164.71 163.27 163.52 990,860 -0.21(-0.13%)
Jul 12, 2016 165.10 165.18 162.60 163.73 1,384,569 -0.48(-0.29%)
Jul 11, 2016 165.52 165.82 163.94 164.21 1,337,746 -1.78(-1.07%)
Jul 08, 2016 166.76 166.01 165.36 165.99 1,017,088 -0.02(-0.01%)
Jul 07, 2016 166.00 166.56 165.57 166.01 1,438,297 +0.67(+0.41%)
Jul 06, 2016 165.68 166.95 165.03 165.34 1,767,590 -0.56(-0.34%)
Jul 05, 2016 164.05 167.00 163.01 165.90 1,574,916 +2.29(+1.40%)
Jul 01, 2016 165.74 163.61 163.61 163.61 1,919,700 -1.79(-1.08%)
Jun 30, 2016 164.40 166.22 162.35 165.40 4,467,432 +6.01(+3.77%)
Jun 29, 2016 159.05 160.39 157.91 159.39 2,479,673 +1.74(+1.10%)
Jun 28, 2016 154.48 157.77 153.54 157.65 2,337,996 +4.55(+2.97%)
Jun 27, 2016 152.40 153.69 151.53 153.10 1,491,666 +0.57(+0.37%)
Jun 24, 2016 150.89 155.00 150.89 152.53 3,791,543 -3.46(-2.22%)
Jun 23, 2016 155.01 156.03 154.11 155.99 1,200,488 +2.34(+1.52%)
Jun 22, 2016 154.85 155.76 153.50 153.65 1,417,712 -1.19(-0.77%)
Jun 21, 2016 155.29 155.75 154.34 154.84 1,203,463 +0.51(+0.33%)
Jun 20, 2016 155.86 156.17 154.33 154.33 1,421,498 +0.28(+0.18%)
Jun 17, 2016 155.50 156.01 153.83 154.05 1,941,317 -2.71(-1.73%)
Jun 16, 2016 154.88 156.84 154.50 156.76 970,184 +0.52(+0.33%)
Jun 15, 2016 157.62 158.16 155.25 156.24 1,193,480 -0.88(-0.56%)
Jun 14, 2016 154.55 157.94 154.55 157.12 2,706,732 +4.24(+2.77%)
Jun 13, 2016 153.00 153.96 152.46 152.88 1,238,892 -0.52(-0.34%)
Jun 10, 2016 153.16 153.90 152.75 153.40 970,138 -0.70(-0.45%)
Jun 09, 2016 154.21 154.42 153.01 154.10 1,136,984 +0.04(+0.03%)
Jun 08, 2016 151.40 155.12 151.00 154.06 1,952,575 +2.95(+1.95%)
Jun 07, 2016 152.00 153.24 149.26 151.11 3,686,660 -3.99(-2.57%)
Jun 06, 2016 153.45 155.27 153.45 155.10 1,093,093 +1.70(+1.11%)
Jun 03, 2016 153.75 154.48 153.04 153.40 1,000,765 -0.75(-0.49%)
Jun 02, 2016 153.56 154.72 152.84 154.15 1,008,343 +0.34(+0.22%)
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.