Constellation Brands (NY: STZ )
258.07
+0.76
(+0.30%)
Streaming Delayed Price
Updated: 3:40 PM EDT, Apr 18, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 17, 2024 | 259.23 | 259.23 | 257.08 | 257.31 | 1,530,482 | -0.47(-0.18%) |
| Apr 16, 2024 | 257.95 | 259.21 | 253.41 | 257.78 | 1,773,823 | -0.74(-0.29%) |
| Apr 15, 2024 | 265.28 | 265.28 | 257.19 | 258.52 | 1,832,680 | -3.72(-1.42%) |
| Apr 12, 2024 | 269.51 | 270.18 | 262.08 | 262.24 | 1,629,403 | -6.10(-2.27%) |
| Apr 11, 2024 | 270.99 | 274.87 | 264.04 | 268.34 | 4,100,962 | +3.42(+1.29%) |
| Apr 10, 2024 | 259.01 | 265.31 | 258.10 | 264.92 | 2,644,587 | +1.95(+0.74%) |
| Apr 09, 2024 | 267.55 | 267.55 | 262.07 | 262.97 | 1,203,831 | -3.03(-1.14%) |
| Apr 08, 2024 | 265.55 | 267.25 | 265.01 | 266.00 | 968,294 | +0.37(+0.14%) |
| Apr 05, 2024 | 264.24 | 265.69 | 262.54 | 265.63 | 1,247,914 | +1.32(+0.50%) |
| Apr 04, 2024 | 268.08 | 268.32 | 263.27 | 264.31 | 1,401,778 | -2.64(-0.99%) |
| Apr 03, 2024 | 266.84 | 267.48 | 264.83 | 266.95 | 769,160 | -0.46(-0.17%) |
| Apr 02, 2024 | 267.30 | 269.86 | 265.67 | 267.41 | 1,258,460 | +1.41(+0.53%) |
| Apr 01, 2024 | 271.35 | 271.63 | 264.35 | 266.00 | 1,420,119 | -5.76(-2.12%) |
| Mar 28, 2024 | 272.38 | 273.00 | 269.71 | 271.76 | 1,144,061 | -0.28(-0.10%) |
| Mar 27, 2024 | 270.57 | 272.18 | 269.06 | 272.04 | 838,750 | +2.75(+1.02%) |
| Mar 26, 2024 | 271.07 | 271.07 | 268.31 | 269.29 | 878,438 | -1.15(-0.43%) |
| Mar 25, 2024 | 268.86 | 270.61 | 268.21 | 270.44 | 758,618 | +2.20(+0.82%) |
| Mar 22, 2024 | 271.00 | 271.00 | 267.43 | 268.24 | 664,430 | -1.11(-0.41%) |
| Mar 21, 2024 | 268.50 | 270.16 | 266.69 | 269.35 | 1,016,478 | +0.85(+0.32%) |
| Mar 20, 2024 | 268.82 | 269.17 | 266.06 | 268.50 | 1,264,459 | -0.25(-0.09%) |
| Mar 19, 2024 | 267.00 | 268.81 | 266.50 | 268.75 | 1,182,982 | +2.40(+0.90%) |
| Mar 18, 2024 | 267.09 | 267.74 | 265.10 | 266.35 | 1,176,947 | -1.29(-0.48%) |
| Mar 15, 2024 | 259.00 | 267.90 | 259.00 | 267.64 | 2,427,396 | +6.81(+2.61%) |
| Mar 14, 2024 | 262.24 | 263.16 | 258.78 | 260.83 | 941,881 | -2.87(-1.09%) |
| Mar 13, 2024 | 263.61 | 265.24 | 262.46 | 263.70 | 900,057 | +1.84(+0.70%) |
| Mar 12, 2024 | 262.00 | 262.38 | 260.05 | 261.86 | 998,443 | -0.12(-0.05%) |
| Mar 11, 2024 | 258.00 | 263.06 | 257.82 | 261.98 | 1,418,896 | +4.29(+1.66%) |
| Mar 08, 2024 | 255.81 | 258.87 | 254.41 | 257.69 | 1,920,548 | +2.39(+0.94%) |
| Mar 07, 2024 | 249.43 | 255.37 | 248.51 | 255.30 | 1,342,395 | +6.90(+2.78%) |
| Mar 06, 2024 | 248.00 | 248.87 | 246.14 | 248.40 | 1,178,827 | +0.26(+0.10%) |
| Mar 05, 2024 | 248.19 | 250.37 | 246.52 | 248.14 | 1,286,501 | +0.11(+0.04%) |
| Mar 04, 2024 | 249.15 | 249.71 | 247.00 | 248.03 | 1,212,059 | -1.97(-0.79%) |
| Mar 01, 2024 | 247.75 | 250.20 | 246.11 | 250.00 | 1,559,446 | +1.48(+0.60%) |
| Feb 29, 2024 | 247.75 | 248.96 | 245.95 | 248.52 | 1,938,293 | +1.08(+0.44%) |
| Feb 28, 2024 | 247.07 | 247.58 | 245.11 | 247.44 | 948,555 | +0.35(+0.14%) |
| Feb 27, 2024 | 246.26 | 248.19 | 244.84 | 247.09 | 1,172,749 | +0.27(+0.11%) |
| Feb 26, 2024 | 247.02 | 248.33 | 245.65 | 246.82 | 1,108,330 | -0.41(-0.17%) |
| Feb 23, 2024 | 245.47 | 248.60 | 244.61 | 247.23 | 910,907 | +1.53(+0.62%) |
| Feb 22, 2024 | 245.58 | 247.31 | 244.05 | 245.70 | 1,154,603 | +0.09(+0.04%) |
| Feb 21, 2024 | 245.75 | 247.47 | 244.48 | 245.61 | 603,827 | +0.35(+0.14%) |
| Feb 20, 2024 | 244.04 | 248.56 | 244.04 | 245.26 | 744,078 | +1.42(+0.58%) |
| Feb 16, 2024 | 243.96 | 246.09 | 242.12 | 243.84 | 834,644 | -1.06(-0.43%) |
| Feb 15, 2024 | 244.72 | 246.15 | 242.98 | 244.90 | 703,594 | +1.30(+0.53%) |
| Feb 14, 2024 | 244.56 | 244.89 | 242.40 | 243.60 | 667,422 | -0.98(-0.40%) |
| Feb 13, 2024 | 245.05 | 247.03 | 242.91 | 244.58 | 933,534 | -2.50(-1.01%) |
| Feb 12, 2024 | 243.17 | 248.12 | 242.89 | 247.08 | 1,365,456 | +4.53(+1.87%) |
| Feb 09, 2024 | 242.45 | 244.52 | 241.59 | 242.55 | 1,219,297 | -0.50(-0.21%) |
| Feb 08, 2024 | 244.00 | 244.22 | 241.80 | 243.05 | 1,138,674 | -1.37(-0.56%) |
| Feb 07, 2024 | 245.90 | 246.77 | 241.17 | 244.42 | 994,254 | -3.34(-1.35%) |
| Feb 06, 2024 | 246.08 | 248.77 | 245.13 | 247.76 | 1,103,113 | +1.58(+0.64%) |
| Feb 05, 2024 | 247.95 | 249.06 | 245.68 | 246.18 | 1,327,013 | -3.52(-1.41%) |
| Feb 02, 2024 | 251.23 | 251.25 | 247.68 | 249.69 | 1,172,480 | -2.08(-0.83%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Google fires 28 workers in aftermath of protests over big tech deal with Israeli government
- Stock market today: Wall Street drifts following more reports showing a resilient US economy
- Legislation that could force a TikTok ban revived as part of House foreign aid package
- Meta's newest AI model beats some peers. But its amped-up AI agents are confusing Facebook users
- US and UK issue new sanctions on Iran in response to Tehran's weekend attack on Israel
- Biden administration moves to make conservation an equal to industry on US lands
- Shares of Walmart-backed Ibotta soar on public debut
- Convenience store chain where Biden bought snacks while campaigning hit with discrimination lawsuit
- Tesla shares tumble below $150 per share, giving up all gains made over the past year
- After 40 nights of U2 at the Sphere, Phish's Trey Anastasio talks about taking over
Most Read
- Burnsville woman's sinus surgery went great â until she got the $32,449 medical bill • Business
- Ramstad: Misinterpreting data led me to the wrong conclusion about Minnesota retirees • Business
- Why you should donate clothing: It (probably) won't end up at the dump • Business
- Iowa environmental groups ask EPA to step in and protect drinking water • Agriculture
- Minnesota added thousands of jobs in March but worker shortage still an issue • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.