Skip to main content

Constellation Brands (NY: STZ )

271.61 -0.43 (-0.16%)
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 207.56 208.43 203.28 203.50 1,223,458 -1.03(-0.51%)
Sep 29, 2021 204.06 205.84 203.32 204.53 1,473,061 +1.74(+0.86%)
Sep 28, 2021 204.45 204.79 202.02 202.79 896,458 -1.65(-0.81%)
Sep 27, 2021 205.17 206.75 204.09 204.45 858,674 -0.92(-0.45%)
Sep 24, 2021 206.43 206.93 204.91 205.36 645,244 -1.35(-0.65%)
Sep 23, 2021 205.44 207.28 205.44 206.72 1,161,683 +2.63(+1.29%)
Sep 22, 2021 203.06 205.35 201.67 204.09 1,421,476 +2.14(+1.06%)
Sep 21, 2021 204.08 205.75 201.50 201.94 1,108,561 -1.01(-0.50%)
Sep 20, 2021 204.27 205.22 200.76 202.96 1,394,764 -4.56(-2.20%)
Sep 17, 2021 206.83 208.09 206.73 207.52 1,816,972 -0.58(-0.28%)
Sep 16, 2021 209.31 210.78 206.97 208.10 1,761,666 -2.95(-1.40%)
Sep 15, 2021 207.88 211.59 207.53 211.04 1,147,681 +2.81(+1.35%)
Sep 14, 2021 208.20 208.55 206.77 208.23 856,080 +0.67(+0.32%)
Sep 13, 2021 208.08 208.71 206.31 207.57 943,288 +0.96(+0.46%)
Sep 10, 2021 210.07 210.07 206.66 206.61 685,808 -2.03(-0.97%)
Sep 09, 2021 207.71 209.05 206.82 208.64 1,246,920 -0.93(-0.44%)
Sep 08, 2021 202.14 210.12 201.96 209.56 1,638,935 +7.43(+3.67%)
Sep 07, 2021 203.71 203.99 200.27 202.14 1,266,900 -2.46(-1.20%)
Sep 03, 2021 204.67 205.38 203.76 204.60 724,369 -0.61(-0.30%)
Sep 02, 2021 208.03 208.47 204.56 205.21 1,232,103 -2.37(-1.14%)
Sep 01, 2021 205.60 208.29 203.49 207.58 1,195,750 +3.64(+1.79%)
Aug 31, 2021 204.09 205.00 203.38 203.93 1,824,775 -0.63(-0.31%)
Aug 30, 2021 204.96 205.66 204.15 204.56 781,459 -0.61(-0.30%)
Aug 27, 2021 206.36 206.99 205.02 205.17 1,452,174 -1.86(-0.90%)
Aug 26, 2021 207.34 207.50 205.20 207.03 737,529 -0.61(-0.29%)
Aug 25, 2021 209.29 209.29 205.44 207.64 1,219,361 -1.79(-0.85%)
Aug 24, 2021 209.05 210.58 207.92 209.43 1,382,023 +0.79(+0.38%)
Aug 23, 2021 207.49 209.65 206.71 208.64 1,034,458 +2.11(+1.02%)
Aug 20, 2021 206.27 207.87 205.85 206.53 994,879 -0.05(-0.02%)
Aug 19, 2021 205.09 207.93 204.51 206.58 928,177 -0.53(-0.26%)
Aug 18, 2021 205.36 208.85 205.09 207.11 1,191,511 +1.08(+0.53%)
Aug 17, 2021 206.17 207.66 205.66 206.03 1,473,863 -0.72(-0.35%)
Aug 16, 2021 205.73 207.62 205.69 206.75 1,057,648 +0.40(+0.19%)
Aug 13, 2021 205.75 207.36 204.76 206.35 1,150,346 +1.64(+0.80%)
Aug 12, 2021 206.55 207.83 203.81 204.71 1,635,130 -1.41(-0.68%)
Aug 11, 2021 210.05 210.82 205.49 206.12 2,742,538 -4.50(-2.14%)
Aug 10, 2021 210.06 212.05 209.83 210.62 1,337,681 +0.84(+0.40%)
Aug 09, 2021 210.73 212.39 209.60 209.78 969,728 -0.82(-0.39%)
Aug 06, 2021 211.25 212.71 209.55 210.60 1,447,064 -0.68(-0.32%)
Aug 05, 2021 212.34 213.70 210.63 211.28 1,130,100 +0.12(+0.05%)
Aug 04, 2021 212.32 213.03 210.85 211.17 1,213,391 -1.88(-0.88%)
Aug 03, 2021 214.45 215.20 212.06 213.04 1,119,023 -1.39(-0.65%)
Aug 02, 2021 216.48 216.85 213.89 214.44 795,193 -1.49(-0.69%)
Jul 30, 2021 215.91 217.49 214.86 215.93 773,967 -0.22(-0.10%)
Jul 29, 2021 219.20 219.36 215.84 216.15 974,861 -1.78(-0.82%)
Jul 28, 2021 217.14 218.66 217.14 217.93 759,933 +0.06(+0.03%)
Jul 27, 2021 216.07 218.01 214.37 217.88 1,221,965 +1.48(+0.69%)
Jul 26, 2021 215.90 217.28 214.45 216.39 949,528 +0.23(+0.11%)
Jul 23, 2021 214.54 216.89 213.68 216.16 875,797 +0.71(+0.33%)
Jul 22, 2021 217.53 217.53 214.17 215.45 606,637 -1.94(-0.89%)
Jul 21, 2021 217.78 219.61 216.83 217.38 661,741 +0.66(+0.30%)
Jul 20, 2021 214.21 218.27 213.93 216.73 949,094 +3.03(+1.42%)
Jul 19, 2021 212.67 214.62 211.53 213.70 1,130,298 -1.92(-0.89%)
Jul 16, 2021 218.11 218.11 215.19 215.61 585,792 -0.91(-0.42%)
Jul 15, 2021 216.77 216.88 214.80 216.53 656,369 -0.79(-0.36%)
Jul 14, 2021 217.45 218.26 216.15 217.32 603,382 +0.32(+0.15%)
Jul 13, 2021 218.49 220.15 216.80 217.00 877,734 -0.97(-0.45%)
Jul 12, 2021 217.86 218.42 216.94 217.97 700,093 -1.18(-0.54%)
Jul 09, 2021 219.94 221.18 218.11 219.16 859,542 +0.66(+0.30%)
Jul 08, 2021 216.63 220.02 215.92 218.50 900,719 -0.07(-0.03%)
Jul 07, 2021 220.42 220.93 217.75 218.57 1,121,283 -2.29(-1.04%)
Jul 06, 2021 221.50 221.77 218.62 220.86 1,047,955 -1.89(-0.85%)
Jul 02, 2021 223.10 225.40 222.64 222.75 966,862 -0.59(-0.26%)
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.