Constellation Brands (NY: STZ )

232.34 -3.13 (-1.33%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 153.75 155.31 153.16 155.13 1,205,236 +1.33(+0.87%)
Apr 27, 2017 154.21 154.80 153.38 153.80 1,210,549 +0.52(+0.34%)
Apr 26, 2017 155.39 155.83 152.58 153.28 2,200,423 -1.85(-1.19%)
Apr 25, 2017 155.55 156.10 155.12 155.13 1,568,964 -0.44(-0.28%)
Apr 24, 2017 155.43 156.01 155.14 155.57 1,194,744 +0.85(+0.55%)
Apr 21, 2017 155.07 155.44 154.08 154.73 1,104,138 -0.77(-0.50%)
Apr 20, 2017 154.69 155.70 154.15 155.50 1,074,710 +0.91(+0.59%)
Apr 19, 2017 154.90 155.68 154.15 154.59 1,146,047 -0.24(-0.16%)
Apr 18, 2017 152.85 155.05 152.69 154.84 1,369,734 +1.88(+1.23%)
Apr 17, 2017 153.62 153.84 151.69 152.96 1,493,271 +1.05(+0.69%)
Apr 13, 2017 152.76 153.01 151.45 151.91 1,511,278 -0.91(-0.59%)
Apr 12, 2017 152.74 153.26 152.19 152.81 1,373,879 -0.35(-0.23%)
Apr 11, 2017 153.96 154.53 152.52 153.16 1,146,433 -0.83(-0.54%)
Apr 10, 2017 153.52 154.47 152.59 153.99 1,616,270 +0.81(+0.53%)
Apr 07, 2017 154.65 157.26 153.11 153.18 2,874,916 -1.26(-0.82%)
Apr 06, 2017 152.31 157.66 152.23 154.44 6,628,482 +9.32(+6.43%)
Apr 05, 2017 145.43 146.74 144.54 145.12 2,066,417 -0.10(-0.07%)
Apr 04, 2017 145.72 144.34 145.22 1,340,677 -0.13(-0.09%)
Apr 03, 2017 145.72 146.07 144.51 145.35 1,427,058 -0.37(-0.25%)
Mar 31, 2017 146.00 146.93 145.32 145.72 1,367,604 -0.33(-0.23%)
Mar 30, 2017 147.23 147.36 145.82 146.05 1,144,473 -1.12(-0.76%)
Mar 29, 2017 145.78 147.24 145.35 147.18 912,953 +1.13(+0.78%)
Mar 28, 2017 145.17 146.57 144.72 146.04 1,363,497 -1.12(-0.76%)
Mar 27, 2017 146.92 147.44 146.15 147.17 1,433,527 -0.34(-0.23%)
Mar 24, 2017 146.40 147.76 146.26 147.51 1,280,828 +1.20(+0.82%)
Mar 23, 2017 147.00 147.49 145.81 146.31 1,175,088 -1.33(-0.90%)
Mar 22, 2017 147.89 148.62 146.75 147.63 1,024,038 -0.37(-0.25%)
Mar 21, 2017 147.09 149.15 146.64 148.00 2,608,882 +1.85(+1.27%)
Mar 20, 2017 145.49 146.36 145.05 146.15 906,225 +0.72(+0.50%)
Mar 17, 2017 146.35 146.48 145.06 145.43 2,559,218 -0.26(-0.18%)
Mar 16, 2017 145.58 146.17 145.01 145.69 1,162,042 -0.07(-0.05%)
Mar 15, 2017 143.21 145.96 143.21 145.76 1,972,647 +2.70(+1.89%)
Mar 14, 2017 142.02 143.26 141.62 143.07 1,145,833 +0.66(+0.46%)
Mar 13, 2017 140.81 142.47 140.41 142.41 1,391,805 +0.75(+0.53%)
Mar 10, 2017 140.84 141.67 140.44 141.66 1,112,092 +1.59(+1.14%)
Mar 09, 2017 140.91 140.94 139.46 140.07 1,101,064 -0.53(-0.38%)
Mar 08, 2017 140.67 141.11 139.69 140.60 1,575,736 -0.75(-0.53%)
Mar 07, 2017 141.61 142.39 140.67 141.35 1,624,559 -0.53(-0.37%)
Mar 06, 2017 142.69 143.09 141.62 141.88 1,537,634 -0.86(-0.60%)
Mar 03, 2017 142.35 142.92 141.97 142.74 1,520,124 +0.30(+0.21%)
Mar 02, 2017 143.50 143.50 142.11 142.45 1,070,038 -1.06(-0.74%)
Mar 01, 2017 143.94 144.44 142.93 143.51 1,694,796 +0.72(+0.50%)
Feb 28, 2017 141.94 143.38 141.44 142.79 1,700,066 +0.91(+0.64%)
Feb 27, 2017 142.12 142.57 140.89 141.88 2,133,995 -0.94(-0.66%)
Feb 24, 2017 138.52 144.38 138.24 142.82 4,918,652 +4.72(+3.42%)
Feb 23, 2017 144.51 146.09 137.82 138.10 3,994,360 -5.93(-4.12%)
Feb 22, 2017 143.31 144.37 142.62 144.04 1,291,423 +0.10(+0.07%)
Feb 21, 2017 144.45 144.84 143.26 143.94 2,431,469 -1.11(-0.76%)
Feb 17, 2017 145.05 145.05 145.05 0 +2.53(+1.77%)
Feb 16, 2017 140.87 142.68 140.41 142.52 2,548,601 +2.07(+1.47%)
Feb 15, 2017 139.83 140.54 139.42 140.45 1,042,570 +0.29(+0.20%)
Feb 14, 2017 139.46 140.89 139.10 140.16 1,290,360 +0.36(+0.26%)
Feb 13, 2017 139.69 140.10 138.47 139.80 2,190,135 +0.04(+0.03%)
Feb 10, 2017 139.47 140.18 138.50 139.77 1,730,571 -0.25(-0.18%)
Feb 09, 2017 138.99 140.65 138.00 140.02 2,611,153 +1.03(+0.74%)
Feb 08, 2017 136.68 139.20 136.68 138.99 2,530,188 +2.32(+1.70%)
Feb 07, 2017 135.05 136.96 135.05 136.67 1,241,762 +2.37(+1.76%)
Feb 06, 2017 133.50 134.62 133.06 134.30 1,048,413 +0.63(+0.47%)
Feb 03, 2017 134.42 134.67 133.41 133.67 1,863,978 -0.18(-0.13%)
Feb 02, 2017 134.96 135.57 133.61 133.85 1,439,356 -0.52(-0.39%)
Feb 01, 2017 136.09 136.24 133.37 134.37 1,896,659 +0.08(+0.06%)
Jan 31, 2017 132.71 134.55 132.64 134.29 2,000,521 +1.27(+0.96%)
Jan 30, 2017 133.93 133.93 131.81 133.02 1,746,680 -0.52(-0.39%)
Jan 27, 2017 133.70 134.51 132.71 133.54 3,025,266 -0.94(-0.70%)
Jan 26, 2017 137.90 138.64 134.33 134.48 3,111,168 -3.69(-2.67%)
Jan 25, 2017 137.54 138.42 136.93 138.18 2,428,861 +0.93(+0.68%)
Jan 24, 2017 135.66 137.53 135.04 137.24 2,118,305 +1.34(+0.99%)
Jan 23, 2017 134.60 137.79 134.55 135.90 2,754,674 +1.32(+0.98%)
Jan 20, 2017 134.09 134.81 133.00 134.58 2,201,094 +0.44(+0.33%)
Jan 19, 2017 135.34 135.34 133.68 134.14 1,740,306 -0.80(-0.59%)
Jan 18, 2017 137.78 138.26 134.81 134.94 2,523,758 -2.91(-2.11%)
Jan 17, 2017 135.66 140.56 135.66 137.85 4,135,520 +3.99(+2.98%)
Jan 13, 2017 133.86 133.86 133.86 0 +1.57(+1.19%)
Jan 12, 2017 133.16 133.16 131.56 132.29 2,201,110 -1.32(-0.99%)
Jan 11, 2017 133.61 134.64 133.09 133.61 2,047,697 -0.22(-0.16%)
Jan 10, 2017 134.51 134.75 133.68 133.83 2,400,538 -0.92(-0.69%)
Jan 09, 2017 134.51 135.31 133.70 134.75 2,375,115 +0.75(+0.56%)
Jan 06, 2017 131.81 134.57 131.28 134.00 4,953,556 +2.41(+1.83%)
Jan 05, 2017 135.00 135.72 129.13 131.59 11,710,529 -10.08(-7.11%)
Jan 04, 2017 140.92 142.00 140.12 141.67 3,313,720 +2.91(+2.09%)
Jan 03, 2017 139.00 139.27 137.48 138.77 2,220,097 +1.29(+0.94%)
Dec 30, 2016 137.48 137.48 137.48 0 -0.38(-0.28%)
Dec 29, 2016 136.97 138.02 136.88 137.86 1,056,769 +1.21(+0.89%)
Dec 28, 2016 135.58 136.82 135.02 136.65 1,137,128 +1.12(+0.83%)
Dec 27, 2016 135.40 136.07 135.03 135.53 844,632 +0.31(+0.23%)
Dec 23, 2016 135.22 135.22 135.22 0 +1.84(+1.38%)
Dec 22, 2016 134.73 135.11 132.04 133.38 2,694,416 -2.66(-1.96%)
Dec 21, 2016 135.90 137.15 134.69 136.04 1,420,270 +1.13(+0.84%)
Dec 20, 2016 140.52 140.57 134.65 134.91 3,569,986 -5.67(-4.03%)
Dec 19, 2016 141.43 141.97 140.44 140.58 1,762,724 -0.90(-0.63%)
Dec 16, 2016 140.70 141.84 140.48 141.47 2,722,423 +1.37(+0.98%)
Dec 15, 2016 138.99 140.69 138.83 140.10 1,366,898 +0.58(+0.42%)
Dec 14, 2016 139.79 141.31 138.90 139.52 1,861,542 +0.34(+0.24%)
Dec 13, 2016 137.93 139.51 137.65 139.18 1,520,647 +1.62(+1.17%)
Dec 12, 2016 137.04 138.33 136.82 137.56 1,223,358 +0.53(+0.39%)
Dec 09, 2016 135.38 137.75 135.38 137.04 1,757,086 +1.55(+1.14%)
Dec 08, 2016 133.31 135.89 133.19 135.49 1,406,331 +1.07(+0.79%)
Dec 07, 2016 132.94 135.03 132.36 134.42 1,840,928 +1.72(+1.30%)
Dec 06, 2016 133.16 134.08 132.09 132.70 1,754,463 -0.81(-0.60%)
Dec 05, 2016 131.08 133.69 131.08 133.50 2,242,292 +2.56(+1.96%)
Dec 02, 2016 129.93 133.29 129.13 130.94 2,945,722 +0.61(+0.47%)
Dec 01, 2016 134.79 135.27 130.03 130.33 4,019,136 -5.20(-3.84%)
Nov 30, 2016 139.74 139.81 135.32 135.53 3,695,364 -4.18(-2.99%)
Nov 29, 2016 139.96 140.76 139.42 139.71 1,492,322 -0.42(-0.30%)
Nov 28, 2016 139.88 140.93 139.81 140.13 1,092,903 -0.13(-0.10%)
Nov 25, 2016 138.59 140.35 138.09 140.26 662,402 +1.66(+1.20%)
Nov 23, 2016 138.61 138.61 138.61 0 -1.74(-1.24%)
Nov 22, 2016 141.46 141.85 139.19 140.34 1,595,155 -0.79(-0.56%)
Nov 21, 2016 139.13 141.68 139.75 141.13 1,942,874 +2.00(+1.44%)
Nov 18, 2016 138.76 139.66 138.14 139.13 2,091,627 +0.32(+0.23%)
Nov 17, 2016 138.12 139.22 137.60 138.81 1,692,008 +1.31(+0.95%)
Nov 16, 2016 136.02 138.77 136.02 137.50 2,231,352 +0.82(+0.60%)
Nov 15, 2016 133.25 137.97 132.88 136.69 3,850,751 +4.03(+3.04%)
Nov 14, 2016 136.12 137.20 132.28 132.66 3,830,554 -3.99(-2.92%)
Nov 11, 2016 135.42 137.24 134.12 136.65 3,091,108 -0.43(-0.31%)
Nov 10, 2016 138.26 139.13 131.73 137.08 6,629,382 -0.93(-0.68%)
Nov 09, 2016 137.05 137.66 135.21 138.01 8,512,511 -11.33(-7.59%)
Nov 08, 2016 148.46 150.52 147.92 149.35 1,635,006 +0.56(+0.37%)
Nov 07, 2016 145.57 148.87 145.02 148.79 2,160,395 +5.69(+3.97%)
Nov 04, 2016 143.18 144.39 141.60 143.11 1,822,507 -0.07(-0.05%)
Nov 03, 2016 146.81 146.81 142.80 143.18 1,992,024 -3.25(-2.22%)
Nov 02, 2016 146.14 147.07 146.00 146.43 1,525,036 +0.22(+0.15%)
Nov 01, 2016 149.29 150.00 145.68 146.20 1,751,750 -3.28(-2.20%)
Oct 31, 2016 149.03 150.72 148.63 149.49 1,041,260 +0.98(+0.66%)
Oct 28, 2016 148.24 149.93 147.89 148.50 2,259,410 +0.35(+0.24%)
Oct 27, 2016 149.49 149.91 148.12 148.15 654,892 -0.79(-0.53%)
Oct 26, 2016 150.08 150.26 148.52 148.94 954,745 -1.46(-0.97%)
Oct 25, 2016 151.23 151.25 150.25 150.40 933,378 -1.28(-0.84%)
Oct 24, 2016 150.32 152.15 150.12 151.68 1,161,631 +1.93(+1.29%)
Oct 21, 2016 149.82 149.85 148.12 149.74 1,063,562 +0.39(+0.26%)
Oct 20, 2016 150.41 150.41 148.89 149.35 1,207,887 -0.34(-0.23%)
Oct 19, 2016 149.65 150.12 148.60 149.69 1,108,881 +0.13(+0.09%)
Oct 18, 2016 150.17 150.85 149.52 149.56 770,232 +0.06(+0.04%)
Oct 17, 2016 152.06 152.42 149.10 149.49 1,696,209 -2.08(-1.37%)
Oct 14, 2016 151.41 152.00 150.62 151.58 996,048 +0.47(+0.31%)
Oct 13, 2016 151.20 151.71 150.52 151.11 1,110,567 -0.95(-0.62%)
Oct 12, 2016 151.80 152.91 151.41 152.06 949,718 +0.26(+0.17%)
Oct 11, 2016 153.01 153.10 150.49 151.80 1,341,526 -1.37(-0.89%)
Oct 10, 2016 151.88 153.69 151.88 153.17 1,464,195 +2.15(+1.42%)
Oct 07, 2016 153.45 153.79 150.00 151.02 1,957,681 -1.96(-1.28%)
Oct 06, 2016 151.17 153.64 150.47 152.98 2,412,268 +2.17(+1.44%)
Oct 05, 2016 154.68 155.24 150.16 150.81 5,028,772 +2.46(+1.66%)
Oct 04, 2016 148.33 149.27 147.68 148.35 1,678,024 +0.30(+0.21%)
Oct 03, 2016 148.89 148.90 147.40 148.04 1,386,251 -0.88(-0.59%)
Sep 30, 2016 147.31 150.88 145.90 148.92 1,853,820 +2.52(+1.72%)
Sep 29, 2016 147.48 147.55 145.89 146.40 1,120,132 -1.46(-0.99%)
Sep 28, 2016 147.42 148.29 145.92 147.86 1,098,293 -0.59(-0.40%)
Sep 27, 2016 148.21 149.31 147.66 148.45 1,094,197 +0.34(+0.23%)
Sep 26, 2016 148.48 149.30 148.04 148.11 1,019,463 -0.94(-0.63%)
Sep 23, 2016 148.27 149.66 147.62 149.05 795,325 +0.55(+0.37%)
Sep 22, 2016 148.60 149.40 148.04 148.50 1,189,134 +0.21(+0.14%)
Sep 21, 2016 146.83 148.47 146.00 148.29 1,173,916 +2.63(+1.80%)
Sep 20, 2016 146.49 146.85 145.67 145.67 887,871 +0.15(+0.11%)
Sep 19, 2016 147.27 147.90 145.12 145.51 1,476,697 -1.73(-1.17%)
Sep 16, 2016 147.72 148.47 145.37 147.24 1,950,746 -1.66(-1.12%)
Sep 15, 2016 145.80 149.32 145.80 148.90 1,521,691 +3.44(+2.37%)
Sep 14, 2016 144.74 145.93 144.36 145.46 919,350 +1.17(+0.81%)
Sep 13, 2016 147.23 147.46 143.57 144.29 1,728,372 -3.18(-2.16%)
Sep 12, 2016 145.22 147.63 145.22 147.47 1,133,385 +2.25(+1.55%)
Sep 09, 2016 147.00 147.78 145.22 145.22 1,433,707 -2.86(-1.93%)
Sep 08, 2016 148.48 148.86 146.80 148.08 1,200,490 -0.39(-0.26%)
Sep 07, 2016 148.69 149.38 147.44 148.47 832,069 -0.77(-0.52%)
Sep 06, 2016 149.38 149.82 148.75 149.24 884,031 -0.13(-0.09%)
Sep 02, 2016 148.59 149.38 149.38 149.38 610,300 +1.97(+1.34%)
Sep 01, 2016 146.58 147.71 146.58 147.41 696,819 +0.67(+0.46%)
Aug 31, 2016 148.41 148.41 146.26 146.74 1,395,091 -1.88(-1.26%)
Aug 30, 2016 148.54 149.56 147.62 148.62 956,854 -0.58(-0.39%)
Aug 29, 2016 148.38 149.31 148.25 149.20 753,971 +1.08(+0.73%)
Aug 26, 2016 149.24 150.88 147.88 148.12 901,202 -0.98(-0.66%)
Aug 25, 2016 149.06 149.90 148.48 149.10 971,414 +0.07(+0.05%)
Aug 24, 2016 148.52 149.38 148.48 149.03 776,427 +0.22(+0.14%)
Aug 23, 2016 148.80 149.04 148.51 148.81 655,606 +0.53(+0.36%)
Aug 22, 2016 148.22 149.14 147.88 148.29 911,171 +0.25(+0.17%)
Aug 19, 2016 147.59 148.19 147.37 148.04 668,598 +0.21(+0.14%)
Aug 18, 2016 147.85 148.39 147.55 147.83 1,181,656 -0.02(-0.01%)
Aug 17, 2016 147.45 148.01 146.08 147.85 670,008 +0.73(+0.50%)
Aug 16, 2016 147.06 148.01 147.05 147.12 729,115 -0.47(-0.32%)
Aug 15, 2016 147.97 147.99 147.17 147.59 768,832 -0.46(-0.31%)
Aug 12, 2016 147.79 148.45 147.43 148.04 828,011 +0.33(+0.22%)
Aug 11, 2016 148.90 149.76 147.65 147.71 709,922 -0.87(-0.58%)
Aug 10, 2016 147.45 148.70 147.33 148.58 850,283 +1.31(+0.89%)
Aug 09, 2016 145.56 149.09 145.48 147.28 924,202 +1.79(+1.23%)
Aug 08, 2016 145.76 145.80 144.47 145.49 636,755 -0.03(-0.02%)
Aug 05, 2016 146.02 147.22 145.32 145.51 979,989 -0.48(-0.33%)
Aug 04, 2016 145.63 146.41 145.34 146.00 763,230 +0.82(+0.57%)
Aug 03, 2016 145.36 145.39 144.56 145.17 709,274 +0.06(+0.04%)
Aug 02, 2016 146.32 146.40 144.78 145.11 1,063,049 -1.16(-0.79%)
Aug 01, 2016 147.17 147.76 146.00 146.27 1,061,339 -0.62(-0.43%)
Jul 29, 2016 146.05 147.41 145.94 146.90 897,893 +0.93(+0.64%)
Jul 28, 2016 145.58 146.34 144.83 145.97 913,489 +0.55(+0.38%)
Jul 27, 2016 147.66 147.85 144.33 145.41 1,417,168 -2.16(-1.46%)
Jul 26, 2016 148.56 148.75 147.11 147.57 841,518 -0.83(-0.56%)
Jul 25, 2016 149.60 149.79 147.91 148.40 591,644 -1.20(-0.80%)
Jul 22, 2016 147.74 150.02 147.74 149.60 936,186 +2.03(+1.37%)
Jul 21, 2016 147.52 147.97 146.75 147.57 1,063,713 -0.85(-0.57%)
Jul 20, 2016 146.66 148.51 145.81 148.42 1,415,748 +2.08(+1.42%)
Jul 19, 2016 145.25 147.09 145.10 146.34 965,908 +0.79(+0.55%)
Jul 18, 2016 145.21 145.89 144.77 145.55 763,047 +0.03(+0.02%)
Jul 15, 2016 145.80 146.45 145.45 145.52 1,043,948 +0.16(+0.11%)
Jul 14, 2016 146.33 147.22 145.06 145.36 1,122,068 -0.54(-0.37%)
Jul 13, 2016 146.00 146.97 145.68 145.91 1,110,477 -0.19(-0.13%)
Jul 12, 2016 147.32 147.39 145.09 146.09 1,551,715 -0.43(-0.29%)
Jul 11, 2016 147.69 147.96 146.28 146.52 1,499,240 -1.59(-1.07%)
Jul 08, 2016 148.80 148.13 147.55 148.11 1,139,871 -0.02(-0.01%)
Jul 07, 2016 148.12 148.62 147.74 148.13 1,611,929 +0.60(+0.41%)
Jul 06, 2016 147.83 148.97 147.25 147.53 1,980,975 -0.50(-0.34%)
Jul 05, 2016 146.38 149.01 145.45 148.03 1,765,041 +2.04(+1.40%)
Jul 01, 2016 147.89 145.99 145.99 145.99 2,151,448 -1.60(-1.08%)
Jun 30, 2016 146.69 148.31 144.86 147.58 5,006,745 +5.36(+3.77%)
Jun 29, 2016 141.92 143.11 140.90 142.22 2,779,021 +1.55(+1.10%)
Jun 28, 2016 137.84 140.78 137.00 140.67 2,620,241 +4.06(+2.97%)
Jun 27, 2016 135.98 137.14 135.21 136.61 1,671,741 +0.51(+0.37%)
Jun 24, 2016 134.64 138.30 134.64 136.10 4,249,262 -3.09(-2.22%)
Jun 23, 2016 138.31 139.22 137.51 139.19 1,345,412 +2.09(+1.52%)
Jun 22, 2016 138.17 138.98 136.97 137.10 1,588,859 -1.06(-0.77%)
Jun 21, 2016 138.56 138.97 137.71 138.16 1,348,746 +0.46(+0.33%)
Jun 20, 2016 139.07 139.35 137.71 137.71 1,593,102 +0.25(+0.18%)
Jun 17, 2016 138.75 139.21 137.26 137.46 2,175,674 -2.42(-1.73%)
Jun 16, 2016 138.20 139.95 137.86 139.87 1,087,305 +0.46(+0.33%)
Jun 15, 2016 140.64 141.12 138.53 139.41 1,337,558 -0.78(-0.56%)
Jun 14, 2016 137.90 140.93 137.90 140.19 3,033,491 +3.78(+2.77%)
Jun 13, 2016 136.52 137.38 136.04 136.41 1,388,452 -0.46(-0.34%)
Jun 10, 2016 136.66 137.32 136.30 136.88 1,087,254 -0.62(-0.45%)
Jun 09, 2016 137.60 137.79 136.53 137.50 1,274,241 +0.04(+0.03%)
Jun 08, 2016 135.09 138.41 134.74 137.47 2,188,291 +2.63(+1.95%)
Jun 07, 2016 135.63 136.74 133.18 134.83 4,131,717 -3.56(-2.57%)
Jun 06, 2016 136.92 138.54 136.92 138.39 1,225,052 +1.52(+1.11%)
Jun 03, 2016 137.19 137.84 136.56 136.88 1,121,578 -0.67(-0.49%)
Jun 02, 2016 137.02 138.05 136.38 137.54 1,130,071 +0.30(+0.22%)
Jun 01, 2016 136.65 137.79 136.22 137.24 1,940,936 +0.59(+0.43%)
May 31, 2016 141.47 141.47 135.81 136.65 3,635,087 -4.18(-2.97%)
May 27, 2016 141.12 140.83 140.83 140.83 919,551 -0.11(-0.08%)
May 26, 2016 140.28 141.07 139.69 140.94 1,168,649 +0.94(+0.67%)
May 25, 2016 140.64 141.08 139.12 140.00 1,095,527 -0.71(-0.51%)
May 24, 2016 138.51 141.11 138.51 140.71 1,377,959 +3.04(+2.21%)
May 23, 2016 137.78 138.59 137.48 137.67 1,167,744 +0.17(+0.12%)
May 20, 2016 140.02 140.02 137.18 137.50 2,610,974 -1.78(-1.27%)
May 19, 2016 137.64 139.34 137.48 139.28 1,398,551 +1.44(+1.04%)
May 18, 2016 140.52 140.54 136.91 137.84 3,472,872 -3.28(-2.32%)
May 17, 2016 144.43 144.43 140.59 141.12 1,707,620 -3.91(-2.69%)
May 16, 2016 143.31 145.65 143.31 145.02 792,498 +0.95(+0.66%)
May 13, 2016 144.55 144.78 143.10 144.08 1,556,593 -0.38(-0.27%)
May 12, 2016 145.64 145.82 143.96 144.46 1,183,456 -0.93(-0.64%)
May 11, 2016 145.89 147.95 144.94 145.39 1,789,590 -0.52(-0.35%)
May 10, 2016 143.92 145.97 143.51 145.91 1,808,992 +2.15(+1.50%)
May 09, 2016 142.63 144.84 142.61 143.76 1,143,210 +1.36(+0.95%)
May 06, 2016 141.72 142.57 141.02 142.40 1,217,357 +0.71(+0.50%)
May 05, 2016 141.01 141.87 140.42 141.69 1,438,171 +0.32(+0.23%)
May 04, 2016 140.14 142.40 139.45 141.37 1,343,291 +0.30(+0.21%)
May 03, 2016 139.66 141.10 139.01 141.06 1,289,506 +0.64(+0.46%)
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.