Skip to main content

Constellation Brands (NY: STZ )

271.76 -0.28 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 228.57 231.77 228.37 230.74 836,744 +2.63(+1.15%)
May 27, 2021 229.31 231.00 228.07 228.11 854,672 -0.19(-0.08%)
May 26, 2021 229.02 229.74 227.76 228.30 1,118,633 -0.72(-0.32%)
May 25, 2021 231.00 231.04 228.87 229.02 1,110,657 +1.41(+0.62%)
May 24, 2021 229.84 230.04 227.35 227.62 846,273 -0.77(-0.34%)
May 21, 2021 228.13 229.97 227.68 228.39 679,701 +1.13(+0.50%)
May 20, 2021 224.07 228.12 223.83 227.25 1,099,208 +3.58(+1.60%)
May 19, 2021 223.55 224.41 221.89 223.67 1,179,631 -1.67(-0.74%)
May 18, 2021 228.08 228.08 225.33 225.34 1,034,973 -1.69(-0.75%)
May 17, 2021 225.76 228.96 225.57 227.03 2,009,443 +1.38(+0.61%)
May 14, 2021 223.56 226.66 223.12 225.65 2,663,725 +3.31(+1.49%)
May 13, 2021 220.65 224.17 220.10 222.34 1,909,160 +1.20(+0.54%)
May 12, 2021 223.26 225.24 220.97 221.14 1,713,188 -4.13(-1.83%)
May 11, 2021 228.20 228.35 224.64 225.27 1,550,916 -4.96(-2.15%)
May 10, 2021 232.91 232.95 230.16 230.22 1,000,512 -1.66(-0.72%)
May 07, 2021 231.60 233.41 230.88 231.89 657,078 -0.67(-0.29%)
May 06, 2021 231.70 232.63 228.82 232.56 764,321 +1.85(+0.80%)
May 05, 2021 231.40 233.28 230.47 230.72 673,726 -0.29(-0.12%)
May 04, 2021 233.21 233.57 230.52 231.00 894,061 -2.91(-1.24%)
May 03, 2021 231.25 235.58 231.00 233.91 1,010,669 +3.33(+1.44%)
Apr 30, 2021 230.93 231.22 228.90 230.58 887,152 -1.23(-0.53%)
Apr 29, 2021 228.84 232.64 227.92 231.81 835,283 +3.55(+1.56%)
Apr 28, 2021 228.94 229.43 227.57 228.26 720,817 -0.43(-0.19%)
Apr 27, 2021 229.80 229.92 227.95 228.69 727,038 -0.15(-0.07%)
Apr 26, 2021 230.27 231.25 228.34 228.84 677,466 -1.99(-0.86%)
Apr 23, 2021 231.84 233.07 229.88 230.83 675,265 +2.16(+0.94%)
Apr 22, 2021 230.60 231.14 227.58 228.67 854,480 -2.69(-1.16%)
Apr 21, 2021 229.05 233.57 229.05 231.36 767,009 +2.71(+1.18%)
Apr 20, 2021 227.80 230.66 226.72 228.65 987,883 +0.68(+0.30%)
Apr 19, 2021 229.82 230.28 226.98 227.97 810,452 -1.21(-0.53%)
Apr 16, 2021 226.16 230.06 224.98 229.18 1,344,173 +4.09(+1.82%)
Apr 15, 2021 220.68 225.43 219.73 225.09 1,360,370 +5.55(+2.53%)
Apr 14, 2021 216.96 219.90 216.96 219.55 950,424 +2.16(+0.99%)
Apr 13, 2021 216.41 219.44 215.79 217.39 1,006,737 +0.25(+0.11%)
Apr 12, 2021 215.61 218.16 214.74 217.14 1,216,852 +2.07(+0.96%)
Apr 09, 2021 215.61 216.19 209.76 215.07 3,119,625 -0.06(-0.03%)
Apr 08, 2021 215.44 217.57 212.03 215.12 4,574,196 -10.30(-4.57%)
Apr 07, 2021 226.66 226.83 224.22 225.42 1,404,487 -1.30(-0.58%)
Apr 06, 2021 221.88 227.29 221.61 226.72 1,215,886 +5.78(+2.61%)
Apr 05, 2021 222.04 223.56 220.61 220.95 980,964 +0.63(+0.29%)
Apr 01, 2021 218.79 220.83 217.28 220.31 1,251,935 +1.55(+0.71%)
Mar 31, 2021 222.55 223.54 218.53 218.76 1,319,036 -5.71(-2.54%)
Mar 30, 2021 226.54 226.86 222.89 224.47 818,551 -1.95(-0.86%)
Mar 29, 2021 224.21 227.34 223.26 226.42 794,837 +0.64(+0.28%)
Mar 26, 2021 223.36 225.87 220.43 225.77 876,000 +3.98(+1.80%)
Mar 25, 2021 220.10 222.45 216.54 221.79 671,915 +1.42(+0.64%)
Mar 24, 2021 219.09 221.45 218.87 220.37 806,079 +0.58(+0.26%)
Mar 23, 2021 220.28 221.59 218.57 219.80 891,126 -1.57(-0.71%)
Mar 22, 2021 224.03 224.76 220.95 221.37 759,801 -3.82(-1.70%)
Mar 19, 2021 222.91 226.95 221.91 225.19 1,494,985 +3.48(+1.57%)
Mar 18, 2021 223.47 227.09 221.63 221.71 1,070,070 -1.86(-0.83%)
Mar 17, 2021 223.07 225.30 220.92 223.57 841,278 +2.28(+1.03%)
Mar 16, 2021 221.04 223.47 220.73 221.28 689,364 +0.74(+0.34%)
Mar 15, 2021 220.59 221.92 218.90 220.54 605,568 +0.45(+0.20%)
Mar 12, 2021 220.62 222.31 219.10 220.09 727,481 +0.75(+0.34%)
Mar 11, 2021 217.87 220.46 217.10 219.34 881,489 +1.49(+0.68%)
Mar 10, 2021 218.30 220.61 216.57 217.86 1,050,161 -0.04(-0.02%)
Mar 09, 2021 213.36 220.15 212.79 217.90 1,618,275 +6.21(+2.93%)
Mar 08, 2021 210.10 213.88 208.86 211.69 1,085,720 +3.47(+1.67%)
Mar 05, 2021 204.31 208.92 200.26 208.22 981,891 +5.62(+2.78%)
Mar 04, 2021 206.73 208.48 200.14 202.59 1,339,066 -4.71(-2.27%)
Mar 03, 2021 208.56 210.15 207.28 207.30 734,276 -2.00(-0.96%)
Mar 02, 2021 208.87 210.70 208.83 209.31 1,008,729 +0.38(+0.18%)
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.