Constellation Brands (NY: STZ )

235.02 USD +0.25 (+0.11%)
Streaming Delayed Price Updated: 11:40 AM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 227.92 227.92 227.92 0 +7.43(+3.37%)
Mar 28, 2018 218.47 221.77 217.25 220.49 1,836,524 +2.02(+0.92%)
Mar 27, 2018 221.32 222.90 217.58 218.47 1,851,410 -1.88(-0.85%)
Mar 26, 2018 222.69 224.05 218.88 220.35 1,839,762 -0.57(-0.26%)
Mar 23, 2018 224.36 227.21 219.63 220.92 2,232,831 -3.31(-1.48%)
Mar 22, 2018 225.68 226.89 223.92 224.23 1,101,385 -1.84(-0.81%)
Mar 21, 2018 228.05 228.05 225.42 226.07 1,350,518 -1.54(-0.68%)
Mar 20, 2018 226.84 228.49 225.53 227.61 982,443 +1.26(+0.56%)
Mar 19, 2018 228.04 228.27 225.17 226.35 891,340 -2.19(-0.96%)
Mar 16, 2018 227.52 229.19 226.16 228.54 1,263,527 +1.65(+0.73%)
Mar 15, 2018 227.53 229.00 226.41 226.89 1,048,917 -0.50(-0.22%)
Mar 14, 2018 228.38 228.53 225.77 227.39 672,146 -0.55(-0.24%)
Mar 13, 2018 230.28 230.40 227.11 227.94 1,119,157 -2.21(-0.96%)
Mar 12, 2018 230.50 231.83 228.69 230.15 1,760,012 -0.19(-0.08%)
Mar 09, 2018 228.87 230.35 227.81 230.34 1,766,569 +2.64(+1.16%)
Mar 08, 2018 224.89 228.25 224.06 227.70 1,535,830 +3.79(+1.69%)
Mar 07, 2018 224.27 223.91 1,341,087 +1.35(+0.61%)
Mar 06, 2018 219.98 223.13 219.00 222.56 1,186,924 +3.04(+1.38%)
Mar 05, 2018 218.38 219.70 217.51 219.52 1,042,340 -0.32(-0.15%)
Mar 02, 2018 215.68 220.04 213.92 219.84 1,643,418 +3.89(+1.80%)
Mar 01, 2018 216.24 216.77 213.57 215.95 1,531,761 +0.47(+0.22%)
Feb 28, 2018 219.32 219.40 215.48 215.48 1,314,009 -2.57(-1.18%)
Feb 27, 2018 217.48 219.77 216.52 218.05 2,149,994 +0.01(+0.00%)
Feb 26, 2018 217.45 218.82 215.79 218.04 1,148,681 +0.58(+0.27%)
Feb 23, 2018 214.00 217.47 212.91 217.46 1,498,599 +4.35(+2.04%)
Feb 22, 2018 212.69 213.11 1,536,464 -0.68(-0.32%)
Feb 21, 2018 218.33 220.65 209.02 213.79 2,875,109 -3.54(-1.63%)
Feb 20, 2018 218.28 219.54 216.88 217.33 978,314 -2.12(-0.97%)
Feb 16, 2018 219.45 219.45 219.45 0 +2.64(+1.22%)
Feb 15, 2018 214.59 217.02 213.07 216.81 1,483,032 +2.81(+1.31%)
Feb 14, 2018 212.98 215.17 211.49 214.00 1,205,426 +0.53(+0.25%)
Feb 13, 2018 213.11 214.81 211.25 213.47 1,291,073 +0.46(+0.22%)
Feb 12, 2018 211.01 215.30 211.01 213.01 3,131,603 +2.75(+1.31%)
Feb 09, 2018 211.06 211.96 204.60 210.26 2,881,838 +1.53(+0.73%)
Feb 08, 2018 214.28 215.75 208.64 208.73 2,242,570 -5.42(-2.53%)
Feb 07, 2018 215.75 216.65 214.05 214.15 1,791,745 -2.14(-0.99%)
Feb 06, 2018 208.57 217.15 208.10 216.29 2,718,043 +3.74(+1.76%)
Feb 05, 2018 214.40 216.27 210.22 212.55 1,992,349 -3.34(-1.55%)
Feb 02, 2018 219.66 220.60 215.11 215.89 1,745,172 -4.80(-2.17%)
Feb 01, 2018 219.19 221.14 218.69 220.69 986,071 +1.22(+0.56%)
Jan 31, 2018 220.37 221.64 219.13 219.47 1,667,616 -0.58(-0.26%)
Jan 30, 2018 219.74 220.20 218.02 220.05 1,006,142 -0.69(-0.31%)
Jan 29, 2018 223.34 223.85 220.66 220.74 1,304,394 -2.90(-1.30%)
Jan 26, 2018 221.52 223.88 221.08 223.64 1,329,339 +2.33(+1.05%)
Jan 25, 2018 222.83 223.29 220.99 221.31 1,429,264 -0.72(-0.32%)
Jan 24, 2018 221.22 223.51 219.67 222.03 2,349,946 +1.25(+0.57%)
Jan 23, 2018 219.07 221.08 218.35 220.78 1,606,024 +1.46(+0.67%)
Jan 22, 2018 217.97 219.81 217.97 219.32 1,696,834 +1.04(+0.48%)
Jan 19, 2018 218.00 219.57 217.61 218.28 2,235,249 +0.99(+0.46%)
Jan 18, 2018 219.39 219.87 215.41 217.29 1,958,678 -1.93(-0.88%)
Jan 17, 2018 218.02 220.19 217.95 219.22 1,923,974 +1.46(+0.67%)
Jan 16, 2018 217.95 219.41 217.20 217.76 2,201,670 +0.24(+0.11%)
Jan 12, 2018 217.52 217.52 217.52 0 -1.53(-0.70%)
Jan 11, 2018 219.78 220.92 218.40 219.05 2,095,803 -0.31(-0.14%)
Jan 10, 2018 218.24 219.36 3,417,516 -2.72(-1.22%)
Jan 09, 2018 216.77 222.55 216.50 222.08 2,331,207 +5.24(+2.42%)
Jan 08, 2018 219.88 220.16 214.00 216.84 4,978,182 -3.04(-1.38%)
Jan 05, 2018 220.45 222.86 216.25 219.88 10,175,304 -5.91(-2.62%)
Jan 04, 2018 228.36 229.50 224.71 225.79 2,781,439 -1.71(-0.75%)
Jan 03, 2018 226.70 228.77 226.01 227.50 1,715,178 +0.94(+0.41%)
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.