Constellation Brands (NY: STZ )

248.92 +3.70 (+1.51%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 164.69 168.68 163.12 166.49 1,658,199 +2.82(+1.72%)
Sep 29, 2016 164.88 164.96 163.10 163.67 1,001,932 -1.63(-0.99%)
Sep 28, 2016 164.81 165.78 163.13 165.30 982,398 -0.66(-0.40%)
Sep 27, 2016 165.69 166.92 165.07 165.96 978,734 +0.38(+0.23%)
Sep 26, 2016 166.00 166.91 165.51 165.58 911,886 -1.05(-0.63%)
Sep 23, 2016 165.76 167.32 165.04 166.63 711,400 +0.61(+0.37%)
Sep 22, 2016 166.13 167.03 165.51 166.02 1,063,653 +0.23(+0.14%)
Sep 21, 2016 164.15 165.99 163.23 165.79 1,050,041 +2.94(+1.81%)
Sep 20, 2016 163.77 164.17 162.85 162.85 794,180 +0.17(+0.10%)
Sep 19, 2016 164.64 165.35 162.24 162.68 1,320,872 -1.93(-1.17%)
Sep 16, 2016 165.15 165.99 162.52 164.61 1,744,897 -1.86(-1.12%)
Sep 15, 2016 163.00 166.94 163.00 166.47 1,361,118 +3.85(+2.37%)
Sep 14, 2016 161.81 163.15 161.39 162.62 822,338 +1.31(+0.81%)
Sep 13, 2016 164.60 164.86 160.51 161.31 1,545,989 -3.56(-2.16%)
Sep 12, 2016 162.35 165.05 162.35 164.87 1,013,787 +2.52(+1.55%)
Sep 09, 2016 164.34 165.21 162.35 162.35 1,282,418 -3.20(-1.93%)
Sep 08, 2016 166.00 166.42 164.12 165.55 1,073,811 -0.44(-0.27%)
Sep 07, 2016 166.23 167.00 164.84 165.99 744,267 -0.86(-0.52%)
Sep 06, 2016 167.00 167.49 166.30 166.85 790,746 -0.15(-0.09%)
Sep 02, 2016 166.12 167.00 167.00 167.00 545,900 +2.20(+1.33%)
Sep 01, 2016 163.87 165.13 163.87 164.80 623,289 +0.75(+0.46%)
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 164.85 165.47 163.31 165.29 599,307 +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%)
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.