Skip to main content

Constellation Brands (NY: STZ )

270.62 -1.43 (-0.52%)
Streaming Delayed Price Updated: 11:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 192.94 195.26 192.94 194.14 1,098,519 +1.20(+0.62%)
Sep 27, 2019 194.19 194.80 192.09 192.94 905,916 -0.06(-0.03%)
Sep 26, 2019 191.46 194.47 191.38 193.01 989,402 +1.94(+1.01%)
Sep 25, 2019 193.36 194.30 190.74 191.07 1,707,357 -0.97(-0.51%)
Sep 24, 2019 193.62 193.67 190.78 192.04 818,061 -0.68(-0.35%)
Sep 23, 2019 192.10 193.28 191.69 192.73 922,356 +0.63(+0.33%)
Sep 20, 2019 194.72 196.03 191.62 192.10 1,664,495 -2.10(-1.08%)
Sep 19, 2019 194.10 194.67 192.71 194.20 814,194 +0.01(+0.01%)
Sep 18, 2019 193.06 194.37 191.05 194.19 1,052,450 +1.48(+0.77%)
Sep 17, 2019 191.82 194.82 190.32 192.71 1,462,256 +1.79(+0.94%)
Sep 16, 2019 190.76 191.77 189.46 190.92 757,244 -0.22(-0.11%)
Sep 13, 2019 191.86 192.83 190.64 191.14 635,369 +0.09(+0.05%)
Sep 12, 2019 192.94 193.94 189.52 191.04 1,200,947 -2.62(-1.35%)
Sep 11, 2019 194.99 195.64 192.31 193.66 1,045,962 -1.32(-0.68%)
Sep 10, 2019 193.15 195.47 191.40 194.99 982,533 +1.34(+0.69%)
Sep 09, 2019 191.99 194.39 191.63 193.65 1,080,640 +1.87(+0.98%)
Sep 06, 2019 191.74 192.59 190.72 191.77 1,020,157 -0.17(-0.09%)
Sep 05, 2019 198.56 198.56 191.61 191.94 1,095,358 -4.92(-2.50%)
Sep 04, 2019 196.22 198.54 195.24 196.86 943,594 +1.71(+0.88%)
Sep 03, 2019 190.47 195.26 189.43 195.15 960,626 +3.75(+1.96%)
Aug 30, 2019 191.75 192.27 190.54 191.40 1,049,838 -0.26(-0.14%)
Aug 29, 2019 189.97 192.29 189.84 191.66 813,388 +2.62(+1.39%)
Aug 28, 2019 184.94 189.51 184.17 189.04 901,377 +3.41(+1.84%)
Aug 27, 2019 189.11 190.09 185.32 185.63 1,054,323 -3.98(-2.10%)
Aug 26, 2019 187.32 190.16 185.00 189.61 1,225,365 +3.68(+1.98%)
Aug 23, 2019 187.98 188.75 185.13 185.93 1,087,313 -2.95(-1.56%)
Aug 22, 2019 190.02 190.87 188.40 188.88 967,845 -1.11(-0.59%)
Aug 21, 2019 190.89 192.28 189.98 189.99 729,032 +0.35(+0.18%)
Aug 20, 2019 188.78 190.83 188.73 189.65 1,221,006 +0.64(+0.34%)
Aug 19, 2019 187.32 189.97 186.33 189.01 1,114,967 +2.82(+1.51%)
Aug 16, 2019 183.10 187.22 183.10 186.19 1,027,737 +4.11(+2.26%)
Aug 15, 2019 178.89 182.61 177.50 182.08 1,072,814 +0.97(+0.54%)
Aug 14, 2019 182.38 183.81 180.30 181.10 1,448,678 -2.97(-1.61%)
Aug 13, 2019 179.87 185.25 179.83 184.07 1,003,524 +3.23(+1.79%)
Aug 12, 2019 180.60 182.04 179.94 180.84 680,651 -0.30(-0.17%)
Aug 09, 2019 180.35 183.38 179.01 181.14 1,170,629 +0.83(+0.46%)
Aug 08, 2019 176.34 180.41 174.49 180.31 911,258 +4.76(+2.71%)
Aug 07, 2019 172.95 176.13 171.95 175.55 859,096 +0.91(+0.52%)
Aug 06, 2019 176.51 176.98 173.08 174.65 1,230,777 +0.47(+0.27%)
Aug 05, 2019 177.75 178.54 173.42 174.18 1,791,665 -5.65(-3.14%)
Aug 02, 2019 181.29 182.11 179.58 179.83 877,597 -0.80(-0.44%)
Aug 01, 2019 183.49 185.04 178.81 180.63 1,464,527 -3.00(-1.64%)
Jul 31, 2019 186.68 187.09 181.53 183.63 947,274 -3.85(-2.06%)
Jul 30, 2019 184.12 188.05 183.26 187.49 938,097 +1.82(+0.98%)
Jul 29, 2019 190.45 190.54 184.05 185.67 1,229,177 -4.59(-2.41%)
Jul 26, 2019 190.10 191.82 189.08 190.26 792,816 +0.85(+0.45%)
Jul 25, 2019 190.37 190.94 187.66 189.41 684,817 -1.01(-0.53%)
Jul 24, 2019 188.40 190.69 187.83 190.42 715,455 +1.68(+0.89%)
Jul 23, 2019 187.67 189.58 187.29 188.74 732,733 +1.04(+0.56%)
Jul 22, 2019 188.62 189.92 185.56 187.69 1,150,155 -0.37(-0.20%)
Jul 19, 2019 188.89 190.33 187.48 188.06 1,103,105 -0.96(-0.51%)
Jul 18, 2019 186.50 189.55 185.88 189.03 882,602 +3.00(+1.61%)
Jul 17, 2019 185.26 186.41 184.52 186.02 942,331 +1.40(+0.76%)
Jul 16, 2019 186.19 186.25 183.88 184.62 1,089,794 -0.66(-0.36%)
Jul 15, 2019 186.33 186.33 184.26 185.28 870,729 -0.94(-0.51%)
Jul 12, 2019 184.63 188.00 184.38 186.23 1,300,747 +1.80(+0.98%)
Jul 11, 2019 187.33 188.36 183.64 184.43 1,040,252 -2.91(-1.55%)
Jul 10, 2019 184.50 188.40 184.50 187.34 1,305,812 +2.57(+1.39%)
Jul 09, 2019 186.00 186.22 181.53 184.77 2,351,299 -1.92(-1.03%)
Jul 08, 2019 183.84 186.83 183.11 186.69 1,188,950 +2.44(+1.32%)
Jul 05, 2019 185.63 185.85 183.20 184.26 698,926 -2.25(-1.21%)
Jul 03, 2019 185.76 186.81 183.19 186.51 982,955 +1.16(+0.62%)
Jul 02, 2019 182.93 185.65 182.67 185.35 1,256,620 +2.40(+1.31%)
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.