Constellation Brands (NY: STZ )

225.33 USD -1.64 (-0.72%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 235.50 238.64 233.82 233.89 2,161,928 +2.91(+1.26%)
Jun 29, 2021 230.60 233.00 230.31 230.98 1,295,906 +1.59(+0.69%)
Jun 28, 2021 229.38 230.32 228.44 229.39 950,694 +0.79(+0.35%)
Jun 25, 2021 225.94 228.95 225.77 228.60 888,116 +2.60(+1.15%)
Jun 24, 2021 225.28 227.75 224.99 226.00 1,012,908 +1.75(+0.78%)
Jun 23, 2021 223.59 225.31 222.00 224.25 1,078,777 -0.45(-0.20%)
Jun 22, 2021 226.03 226.73 224.59 224.70 905,199 -1.24(-0.55%)
Jun 21, 2021 221.95 226.41 220.97 225.94 1,185,405 +4.69(+2.12%)
Jun 18, 2021 226.28 227.18 220.95 221.25 1,973,181 -8.49(-3.70%)
Jun 17, 2021 233.51 233.51 229.49 229.74 1,129,915 -4.23(-1.81%)
Jun 16, 2021 235.69 236.16 232.71 233.97 703,009 -2.11(-0.89%)
Jun 15, 2021 237.44 237.79 235.50 236.08 515,543 -0.29(-0.12%)
Jun 14, 2021 237.18 237.35 235.60 236.37 715,715 -1.52(-0.64%)
Jun 11, 2021 237.99 238.20 236.57 237.89 464,386 +0.72(+0.30%)
Jun 10, 2021 237.05 238.17 236.50 237.17 541,236 +0.50(+0.21%)
Jun 09, 2021 237.66 238.54 236.65 236.67 573,523 -1.70(-0.71%)
Jun 08, 2021 240.00 240.10 237.43 238.37 727,985 -0.71(-0.30%)
Jun 07, 2021 238.37 239.10 236.89 239.08 806,460 -0.17(-0.07%)
Jun 04, 2021 240.32 240.60 238.56 239.25 430,264 +0.60(+0.25%)
Jun 03, 2021 237.26 239.15 236.26 238.65 866,269 -0.66(-0.28%)
Jun 02, 2021 238.04 240.02 237.07 239.31 718,931 +1.96(+0.83%)
Jun 01, 2021 242.40 242.47 236.79 237.35 1,246,954 -2.37(-0.99%)
May 28, 2021 237.47 240.80 237.27 239.72 805,382 +2.73(+1.15%)
May 27, 2021 238.24 240.00 236.95 236.99 822,638 -0.20(-0.08%)
May 26, 2021 237.94 238.69 236.63 237.19 1,076,705 -0.75(-0.32%)
May 25, 2021 240.00 240.04 237.78 237.94 1,069,028 +1.46(+0.62%)
May 24, 2021 238.79 239.00 236.20 236.48 814,554 -0.80(-0.34%)
May 21, 2021 237.01 238.93 236.55 237.28 654,225 +1.18(+0.50%)
May 20, 2021 232.80 237.00 232.55 236.10 1,058,008 +3.72(+1.60%)
May 19, 2021 232.26 233.15 230.53 232.38 1,135,417 -1.73(-0.74%)
May 18, 2021 236.96 236.96 234.10 234.11 996,181 -1.76(-0.75%)
May 17, 2021 234.55 237.88 234.35 235.87 1,934,126 +1.43(+0.61%)
May 14, 2021 232.27 235.49 231.81 234.44 2,563,884 +3.44(+1.49%)
May 13, 2021 229.24 232.90 228.68 231.00 1,837,602 +1.25(+0.54%)
May 12, 2021 231.95 234.01 229.57 229.75 1,648,975 -4.29(-1.83%)
May 11, 2021 237.09 237.24 233.39 234.04 1,492,785 -5.15(-2.15%)
May 10, 2021 241.98 242.02 239.12 239.19 963,011 -1.73(-0.72%)
May 07, 2021 240.62 242.50 239.87 240.92 632,450 -0.70(-0.29%)
May 06, 2021 240.72 241.69 237.73 241.62 735,673 +1.92(+0.80%)
May 05, 2021 240.41 242.36 239.45 239.70 648,474 -0.30(-0.13%)
May 04, 2021 242.29 242.67 239.50 240.00 860,550 -3.02(-1.24%)
May 03, 2021 240.25 244.75 240.00 243.02 972,788 +2.70(+1.12%)
Apr 30, 2021 240.68 240.99 238.57 240.32 851,200 -1.28(-0.53%)
Apr 29, 2021 238.51 242.47 237.55 241.60 801,433 +3.70(+1.56%)
Apr 28, 2021 238.61 239.12 237.18 237.90 691,606 -0.45(-0.19%)
Apr 27, 2021 239.51 239.63 237.58 238.35 697,575 -0.16(-0.07%)
Apr 26, 2021 240.00 241.02 237.98 238.51 650,012 -2.07(-0.86%)
Apr 23, 2021 241.63 242.91 239.59 240.58 647,900 +2.25(+0.94%)
Apr 22, 2021 240.34 240.90 237.19 238.33 819,852 -2.80(-1.16%)
Apr 21, 2021 238.72 243.44 238.72 241.13 735,926 +2.82(+1.18%)
Apr 20, 2021 237.42 240.40 236.29 238.31 947,849 +0.71(+0.30%)
Apr 19, 2021 239.53 240.01 236.57 237.60 777,608 -1.26(-0.53%)
Apr 16, 2021 235.71 239.78 234.49 238.86 1,289,700 +4.26(+1.82%)
Apr 15, 2021 230.00 234.95 229.01 234.60 1,305,240 +5.78(+2.53%)
Apr 14, 2021 226.12 229.19 226.12 228.82 911,908 +2.25(+0.99%)
Apr 13, 2021 225.55 228.71 224.91 226.57 965,939 +0.26(+0.11%)
Apr 12, 2021 224.72 227.37 223.81 226.31 1,167,539 +2.16(+0.96%)
Apr 09, 2021 224.72 225.32 218.62 224.15 2,993,200 -0.06(-0.03%)
Apr 08, 2021 224.54 226.76 220.98 224.21 4,388,823 -10.73(-4.57%)
Apr 07, 2021 236.23 236.41 233.69 234.94 1,347,569 -1.36(-0.58%)
Apr 06, 2021 231.25 236.89 230.97 236.30 1,166,612 +6.02(+2.61%)
Apr 05, 2021 231.42 233.00 229.93 230.28 941,210 +0.66(+0.29%)
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.