Constellation Brands (NY: STZ )

245.50 +6.15 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 228.57 228.57 228.57 0 +0.59(+0.26%)
Dec 28, 2017 228.49 228.98 225.59 227.98 1,866,361 +2.00(+0.89%)
Dec 27, 2017 225.78 226.36 223.58 225.98 1,344,216 +0.47(+0.21%)
Dec 26, 2017 224.36 226.33 223.51 225.51 1,545,568 +1.70(+0.76%)
Dec 22, 2017 224.79 224.97 222.09 223.81 949,738 -0.79(-0.35%)
Dec 21, 2017 224.33 225.47 223.18 224.60 975,326 +1.09(+0.49%)
Dec 20, 2017 223.22 223.91 221.05 223.51 1,193,093 +0.28(+0.13%)
Dec 19, 2017 223.21 224.51 222.76 223.23 1,290,582 +0.81(+0.36%)
Dec 18, 2017 224.61 226.34 221.50 222.42 1,453,090 -2.02(-0.90%)
Dec 15, 2017 224.27 224.84 221.48 224.44 2,446,407 +1.69(+0.76%)
Dec 14, 2017 219.23 224.38 219.01 222.75 1,319,846 +4.17(+1.91%)
Dec 13, 2017 219.83 220.83 217.96 218.58 1,104,763 -1.43(-0.65%)
Dec 12, 2017 220.01 223.46 218.38 220.01 1,694,249 +0.64(+0.29%)
Dec 11, 2017 219.70 219.86 215.94 219.37 1,237,886 +1.39(+0.64%)
Dec 08, 2017 217.32 218.02 216.87 217.98 1,342,619 +1.13(+0.52%)
Dec 07, 2017 217.29 218.38 216.62 216.85 886,442 -0.08(-0.04%)
Dec 06, 2017 217.33 218.87 216.74 216.93 957,583 +0.11(+0.05%)
Dec 05, 2017 216.35 217.92 215.83 216.82 1,123,609 +0.48(+0.22%)
Dec 04, 2017 219.19 219.49 214.33 216.34 1,699,286 -2.26(-1.03%)
Dec 01, 2017 217.66 218.77 216.21 218.60 1,082,162 +1.01(+0.46%)
Nov 30, 2017 214.37 217.90 213.08 217.59 1,541,736 +3.23(+1.51%)
Nov 29, 2017 220.49 221.09 212.67 214.36 1,560,100 -5.66(-2.57%)
Nov 28, 2017 220.19 221.11 218.81 220.02 1,117,789 -0.10(-0.05%)
Nov 27, 2017 221.81 221.99 219.75 220.12 812,014 -1.76(-0.79%)
Nov 24, 2017 220.93 221.88 219.96 221.88 303,028 +1.43(+0.65%)
Nov 22, 2017 219.95 220.69 218.07 220.45 616,606 +0.69(+0.31%)
Nov 21, 2017 217.83 220.32 217.55 219.76 860,751 +2.18(+1.00%)
Nov 20, 2017 216.80 217.86 216.35 217.58 1,108,230 +1.29(+0.60%)
Nov 17, 2017 217.18 217.25 215.27 216.29 880,438 -1.05(-0.48%)
Nov 16, 2017 218.53 219.25 217.18 217.34 1,197,864 +0.18(+0.08%)
Nov 15, 2017 219.33 227.20 215.79 217.16 1,254,637 -0.93(-0.43%)
Nov 14, 2017 220.79 221.12 217.62 218.09 1,064,573 -2.67(-1.21%)
Nov 13, 2017 219.00 221.50 218.67 220.76 885,376 +2.09(+0.96%)
Nov 10, 2017 218.50 219.00 217.81 218.67 672,156 +0.54(+0.25%)
Nov 09, 2017 217.50 218.42 216.53 218.13 616,818 +0.50(+0.23%)
Nov 08, 2017 215.99 217.89 215.31 217.63 1,757,558 +2.15(+1.00%)
Nov 07, 2017 215.94 216.51 214.82 215.48 1,556,234 -0.32(-0.15%)
Nov 06, 2017 215.76 216.73 215.05 215.80 789,948 -0.11(-0.05%)
Nov 03, 2017 214.52 216.81 214.52 215.91 853,304 +1.59(+0.74%)
Nov 02, 2017 215.53 216.44 213.57 214.32 1,043,295 -1.68(-0.78%)
Nov 01, 2017 219.37 219.56 215.86 216.00 1,152,896 -3.09(-1.41%)
Oct 31, 2017 214.25 219.29 214.00 219.09 1,727,294 +6.09(+2.86%)
Oct 30, 2017 213.92 214.50 211.61 213.00 1,081,547 +1.10(+0.52%)
Oct 27, 2017 212.02 212.70 210.40 211.90 801,436 +0.16(+0.08%)
Oct 26, 2017 212.58 213.18 211.32 211.74 836,131 -0.74(-0.35%)
Oct 25, 2017 213.20 213.81 211.51 212.48 900,411 -0.17(-0.08%)
Oct 24, 2017 211.87 212.96 211.50 212.65 1,092,329 +0.94(+0.44%)
Oct 23, 2017 211.91 212.27 210.75 211.71 599,562 +0.46(+0.22%)
Oct 20, 2017 212.10 212.30 210.92 211.25 1,191,456 -0.73(-0.34%)
Oct 19, 2017 211.73 212.72 210.37 211.98 977,631 +0.19(+0.09%)
Oct 18, 2017 213.60 214.53 210.93 211.79 1,255,137 -1.85(-0.87%)
Oct 17, 2017 210.11 213.90 209.87 213.64 2,758,634 +3.19(+1.52%)
Oct 16, 2017 208.64 211.06 208.10 210.45 1,218,330 +1.89(+0.91%)
Oct 13, 2017 208.07 208.85 205.85 208.56 1,011,937 +1.16(+0.56%)
Oct 12, 2017 207.81 208.56 207.10 207.40 1,321,690 -0.34(-0.16%)
Oct 11, 2017 208.35 209.09 207.34 207.74 972,306 -0.22(-0.11%)
Oct 10, 2017 205.38 208.60 205.30 207.96 1,669,970 -0.23(-0.11%)
Oct 09, 2017 209.85 210.29 207.83 208.19 745,599 -1.92(-0.91%)
Oct 06, 2017 209.28 210.25 207.39 210.11 1,776,910 +0.86(+0.41%)
Oct 05, 2017 211.75 213.40 207.00 209.25 4,951,453 +8.07(+4.01%)
Oct 04, 2017 199.95 202.25 199.27 201.18 3,140,772 +2.10(+1.05%)
Oct 03, 2017 199.56 200.79 198.44 199.08 1,958,955 -0.27(-0.14%)
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.