Skip to main content

Constellation Brands (NY: STZ )

251.00 -1.86 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 4.959 5.146 4.959 5.091 1,180,230 -0.03(-0.65%)
Sep 27, 2002 4.981 5.256 4.881 5.124 2,205,275 +0.12(+2.33%)
Sep 26, 2002 5.234 5.454 4.965 5.007 4,969,129 -0.62(-10.97%)
Sep 25, 2002 5.245 5.697 5.245 5.624 2,857,555 +0.35(+6.56%)
Sep 24, 2002 5.124 5.461 4.981 5.278 4,105,169 -0.16(-2.88%)
Sep 23, 2002 5.950 5.961 5.135 5.435 6,571,583 -0.83(-13.20%)
Sep 20, 2002 6.292 6.303 6.133 6.261 1,517,374 -0.00(-0.04%)
Sep 19, 2002 6.314 6.373 6.193 6.263 1,324,526 -0.07(-1.15%)
Sep 18, 2002 6.340 6.354 6.206 6.336 861,690 -0.06(-0.86%)
Sep 17, 2002 6.495 6.567 6.380 6.391 671,111 -0.08(-1.19%)
Sep 16, 2002 6.442 6.488 6.281 6.468 471,230 +0.02(+0.34%)
Sep 13, 2002 6.292 6.468 6.228 6.446 623,239 +0.15(+2.45%)
Sep 12, 2002 6.369 6.391 6.265 6.292 572,872 -0.10(-1.59%)
Sep 11, 2002 6.479 6.492 6.378 6.393 355,974 +0.02(+0.38%)
Sep 10, 2002 6.230 6.417 6.149 6.369 1,066,109 +0.14(+2.30%)
Sep 09, 2002 6.100 6.276 6.083 6.226 672,699 +0.08(+1.33%)
Sep 06, 2002 6.060 6.144 6.012 6.144 720,798 +0.11(+1.75%)
Sep 05, 2002 6.171 6.171 6.034 6.038 579,225 -0.13(-2.14%)
Sep 04, 2002 6.058 6.171 6.027 6.171 25,183,696 +0.11(+1.86%)
Sep 03, 2002 6.094 6.149 5.950 6.058 921,587 -0.20(-3.24%)
Aug 30, 2002 6.279 6.314 6.193 6.261 607,585 +0.05(+0.78%)
Aug 29, 2002 6.193 6.230 6.005 6.213 1,297,300 +0.23(+3.83%)
Aug 28, 2002 6.056 6.094 5.895 5.983 978,080 -0.16(-2.62%)
Aug 27, 2002 6.345 6.358 6.105 6.144 679,959 -0.20(-3.13%)
Aug 26, 2002 6.301 6.354 6.179 6.343 588,300 +0.07(+1.20%)
Aug 23, 2002 6.193 6.347 6.193 6.268 672,926 -0.01(-0.14%)
Aug 22, 2002 6.567 6.567 6.204 6.276 1,435,016 -0.24(-3.69%)
Aug 21, 2002 6.448 6.517 6.369 6.517 989,651 +0.06(+0.89%)
Aug 20, 2002 6.556 6.556 6.433 6.459 684,724 -0.11(-1.74%)
Aug 16, 2002 6.437 6.600 6.402 6.574 868,270 +0.14(+2.12%)
Aug 15, 2002 6.501 6.501 6.336 6.437 1,492,190 -0.02(-0.31%)
Aug 14, 2002 6.633 6.633 6.433 6.457 1,306,602 -0.19(-2.79%)
Aug 13, 2002 6.600 6.774 6.583 6.642 669,977 +0.05(+0.70%)
Aug 12, 2002 6.567 6.669 6.519 6.596 797,937 +0.07(+1.15%)
Aug 07, 2002 6.534 6.545 6.393 6.521 908,201 +0.07(+1.09%)
Aug 06, 2002 6.367 6.567 6.272 6.451 1,018,691 +0.25(+3.98%)
Aug 05, 2002 6.171 6.347 6.133 6.204 781,829 +0.03(+0.54%)
Aug 02, 2002 6.285 6.332 6.060 6.171 625,962 -0.02(-0.25%)
Aug 01, 2002 6.325 6.345 6.094 6.186 802,248 -0.15(-2.33%)
Jul 31, 2002 6.287 6.413 6.157 6.334 946,317 +0.05(+0.74%)
Jul 30, 2002 6.371 6.468 6.270 6.287 1,139,392 -0.06(-0.97%)
Jul 29, 2002 6.157 6.382 6.116 6.349 1,273,478 +0.31(+5.15%)
Jul 26, 2002 6.016 6.060 5.847 6.038 761,182 +0.05(+0.77%)
Jul 25, 2002 5.756 6.246 5.756 5.992 1,285,956 +0.25(+4.30%)
Jul 24, 2002 5.487 5.796 5.333 5.745 1,731,776 +0.28(+5.08%)
Jul 23, 2002 5.820 5.884 5.311 5.468 7,033,284 -0.35(-5.99%)
Jul 22, 2002 5.774 6.058 5.620 5.816 1,187,036 +0.01(+0.23%)
Jul 19, 2002 5.957 5.994 5.754 5.803 1,502,627 -0.33(-5.46%)
Jul 17, 2002 6.060 6.144 5.961 6.138 1,176,373 -0.31(-4.79%)
Jul 12, 2002 6.358 6.514 6.314 6.446 996,230 +0.10(+1.56%)
Jul 11, 2002 6.369 6.417 6.314 6.347 1,073,143 -0.10(-1.50%)
Jul 10, 2002 6.684 6.689 6.440 6.444 706,504 -0.26(-3.91%)
Jul 09, 2002 6.536 6.790 6.457 6.706 9,869,286 +0.16(+2.46%)
Jul 08, 2002 6.633 6.633 6.545 6.545 890,731 -0.09(-1.33%)
Jul 05, 2002 6.391 6.655 6.391 6.633 561,982 +0.08(+1.28%)
Jul 04, 2002 6.479 6.556 6.127 6.550 1,576,817 +0.00(+0.00%)
Jul 03, 2002 6.479 6.556 6.127 6.550 1,568,195 +0.07(+1.05%)
Jul 02, 2002 6.777 6.832 6.442 6.481 1,339,273 -0.35(-5.13%)
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.