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 (%)
Sep 29, 2017 181.73 182.95 181.49 181.82 1,375,311 +0.14(+0.08%)
Sep 28, 2017 181.59 182.24 180.06 181.69 2,091,259 -0.46(-0.25%)
Sep 27, 2017 182.14 1,407,564 -0.59(-0.32%)
Sep 26, 2017 182.32 183.87 179.88 182.73 1,436,556 -0.14(-0.08%)
Sep 25, 2017 184.13 184.47 182.16 182.88 689,051 -1.09(-0.59%)
Sep 22, 2017 183.60 184.13 182.94 183.97 808,235 +0.72(+0.39%)
Sep 21, 2017 183.88 184.24 183.00 183.25 708,062 -0.68(-0.37%)
Sep 20, 2017 184.22 185.01 182.56 183.94 912,395 -0.51(-0.28%)
Sep 19, 2017 185.90 186.22 183.96 184.45 1,316,967 -1.43(-0.77%)
Sep 18, 2017 185.53 186.84 185.28 185.88 908,898 +0.46(+0.25%)
Sep 15, 2017 186.43 186.47 185.31 185.42 1,534,586 -0.89(-0.48%)
Sep 14, 2017 186.39 186.58 186.07 186.32 890,936 -0.06(-0.03%)
Sep 13, 2017 186.52 186.77 185.85 186.38 1,306,845 -0.16(-0.08%)
Sep 12, 2017 185.68 186.99 185.59 186.53 1,411,855 +0.84(+0.45%)
Sep 11, 2017 185.38 186.40 184.86 185.70 1,113,969 +1.19(+0.65%)
Sep 08, 2017 184.29 185.57 184.29 184.50 928,548 +0.16(+0.09%)
Sep 07, 2017 185.02 185.74 183.35 184.34 893,803 -0.28(-0.15%)
Sep 06, 2017 183.59 184.79 180.33 184.62 2,259,714 +1.30(+0.71%)
Sep 05, 2017 182.43 183.42 181.38 183.32 1,178,814 +0.78(+0.43%)
Sep 01, 2017 182.82 183.05 180.68 182.53 1,088,824 +0.12(+0.07%)
Aug 31, 2017 182.08 182.91 181.78 182.41 2,125,319 +0.51(+0.28%)
Aug 30, 2017 180.87 182.32 180.69 181.90 1,236,486 +1.04(+0.57%)
Aug 29, 2017 179.84 181.49 179.82 180.87 785,335 +0.47(+0.26%)
Aug 28, 2017 180.96 181.71 179.70 180.39 1,465,614 -0.40(-0.22%)
Aug 25, 2017 179.99 181.71 179.49 180.79 756,016 +1.31(+0.73%)
Aug 24, 2017 180.87 182.13 178.75 179.48 1,390,377 +0.14(+0.08%)
Aug 23, 2017 179.34 180.11 178.69 179.34 458,742 -0.01(-0.01%)
Aug 22, 2017 180.65 181.18 178.64 179.35 1,032,197 -1.26(-0.70%)
Aug 21, 2017 180.66 180.95 179.53 180.61 770,293 +0.22(+0.12%)
Aug 18, 2017 179.28 180.87 178.58 180.39 851,293 +0.73(+0.41%)
Aug 17, 2017 181.08 181.68 179.53 179.66 856,029 -1.36(-0.75%)
Aug 16, 2017 181.41 181.72 180.58 181.02 950,418 -0.12(-0.07%)
Aug 15, 2017 179.75 181.20 178.82 181.14 850,847 +1.38(+0.77%)
Aug 14, 2017 179.63 180.94 178.88 179.76 1,032,571 +1.40(+0.79%)
Aug 11, 2017 177.76 180.24 177.75 178.36 984,840 +0.88(+0.49%)
Aug 10, 2017 177.99 179.12 176.78 177.48 1,137,042 -0.64(-0.36%)
Aug 09, 2017 177.13 178.35 176.44 178.12 1,028,156 +0.65(+0.37%)
Aug 08, 2017 177.80 178.96 176.71 177.47 963,242 -0.26(-0.15%)
Aug 07, 2017 176.53 177.96 175.95 177.74 849,087 +1.52(+0.86%)
Aug 04, 2017 176.79 174.65 176.22 818,443 +0.71(+0.40%)
Aug 03, 2017 176.38 177.21 175.39 175.51 824,571 -0.43(-0.24%)
Aug 02, 2017 177.38 177.54 174.30 175.93 1,921,280 -1.13(-0.64%)
Aug 01, 2017 176.58 178.48 176.45 177.06 1,706,086 +1.27(+0.72%)
Jul 31, 2017 176.74 177.11 175.34 175.79 1,681,004 -1.13(-0.64%)
Jul 28, 2017 177.09 178.10 176.48 176.92 888,522 +0.12(+0.07%)
Jul 27, 2017 176.60 177.98 175.49 176.80 1,789,829 +0.98(+0.56%)
Jul 26, 2017 176.88 177.38 175.53 175.81 1,799,844 -0.26(-0.15%)
Jul 25, 2017 178.20 178.20 176.05 176.08 1,636,601 -2.12(-1.19%)
Jul 24, 2017 178.69 179.19 177.76 178.20 1,413,556 -2.29(-1.27%)
Jul 21, 2017 179.63 180.63 179.04 180.49 778,579 +0.36(+0.20%)
Jul 20, 2017 181.73 179.11 180.12 1,733,263 -0.16(-0.09%)
Jul 19, 2017 179.57 180.35 178.20 180.29 1,085,362 +1.02(+0.57%)
Jul 18, 2017 179.11 180.18 178.56 179.27 1,695,157 +0.53(+0.29%)
Jul 17, 2017 180.39 181.51 178.53 178.74 1,999,331 -1.56(-0.87%)
Jul 14, 2017 180.43 178.68 180.31 809,745 +1.88(+1.05%)
Jul 13, 2017 179.61 179.67 177.78 178.43 1,051,672 -0.77(-0.43%)
Jul 12, 2017 177.29 179.89 176.82 179.20 1,751,038 +2.92(+1.66%)
Jul 11, 2017 176.06 176.45 175.01 176.28 959,404 +0.06(+0.04%)
Jul 10, 2017 176.49 177.25 175.38 176.22 1,005,664 +0.27(+0.15%)
Jul 07, 2017 176.64 176.84 175.34 175.94 795,784 -0.22(-0.12%)
Jul 06, 2017 175.37 176.92 175.11 176.16 1,305,586 -0.15(-0.08%)
Jul 05, 2017 174.02 177.12 173.71 176.31 1,595,341 +1.99(+1.14%)
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.