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 (%)
Aug 30, 2019 190.18 190.70 188.98 189.84 1,058,483 -0.26(-0.14%)
Aug 29, 2019 188.41 190.72 188.29 190.09 820,086 +2.60(+1.39%)
Aug 28, 2019 183.44 187.96 182.66 187.49 908,799 +3.38(+1.84%)
Aug 27, 2019 187.57 188.53 183.81 184.11 1,063,005 -3.95(-2.10%)
Aug 26, 2019 185.79 188.61 183.49 188.06 1,235,455 +3.65(+1.98%)
Aug 23, 2019 186.44 187.21 183.62 184.41 1,096,266 -2.93(-1.56%)
Aug 22, 2019 188.47 189.31 186.86 187.34 975,815 -1.11(-0.59%)
Aug 21, 2019 189.33 190.71 188.43 188.44 735,035 +0.34(+0.18%)
Aug 20, 2019 187.23 189.27 187.19 188.10 1,231,060 +0.63(+0.34%)
Aug 19, 2019 185.79 188.42 184.81 187.47 1,124,148 +2.80(+1.51%)
Aug 16, 2019 181.60 185.69 181.60 184.67 1,036,200 +4.08(+2.26%)
Aug 15, 2019 177.43 181.12 176.05 180.59 1,081,648 +0.97(+0.54%)
Aug 14, 2019 180.89 182.31 178.83 179.63 1,460,607 -2.94(-1.61%)
Aug 13, 2019 178.40 183.74 178.36 182.57 1,011,787 +3.20(+1.79%)
Aug 12, 2019 179.12 180.56 178.47 179.37 686,256 -0.30(-0.17%)
Aug 09, 2019 178.88 181.88 177.55 179.66 1,180,268 +0.82(+0.46%)
Aug 08, 2019 174.90 178.94 173.06 178.84 918,761 +4.72(+2.71%)
Aug 07, 2019 171.54 174.69 170.54 174.12 866,170 +0.90(+0.52%)
Aug 06, 2019 175.07 175.54 171.67 173.22 1,240,911 +0.46(+0.27%)
Aug 05, 2019 176.29 177.08 172.00 172.76 1,806,418 -5.60(-3.14%)
Aug 02, 2019 179.81 180.62 178.12 178.36 884,823 -0.80(-0.44%)
Aug 01, 2019 182.00 183.53 177.35 179.15 1,476,586 -2.98(-1.64%)
Jul 31, 2019 185.15 185.56 180.05 182.13 955,074 -3.82(-2.06%)
Jul 30, 2019 182.62 186.52 181.76 185.96 945,821 +1.80(+0.98%)
Jul 29, 2019 188.90 188.98 182.55 184.15 1,239,298 -4.55(-2.41%)
Jul 26, 2019 188.55 190.25 187.54 188.70 799,345 +0.84(+0.45%)
Jul 25, 2019 188.81 189.38 186.13 187.86 690,456 -1.00(-0.53%)
Jul 24, 2019 186.86 189.13 186.30 188.86 721,347 +1.66(+0.89%)
Jul 23, 2019 186.14 188.03 185.76 187.20 738,767 +1.04(+0.56%)
Jul 22, 2019 187.09 188.37 184.05 186.16 1,159,626 -0.37(-0.20%)
Jul 19, 2019 187.34 188.78 185.95 186.53 1,112,188 -0.95(-0.51%)
Jul 18, 2019 184.97 188.00 184.36 187.48 889,869 +2.98(+1.61%)
Jul 17, 2019 183.74 184.89 183.01 184.50 950,090 +1.39(+0.76%)
Jul 16, 2019 184.67 184.73 182.38 183.12 1,098,768 -0.66(-0.36%)
Jul 15, 2019 184.81 184.81 182.75 183.77 877,899 -0.93(-0.51%)
Jul 12, 2019 183.12 186.47 182.87 184.71 1,311,457 +1.79(+0.98%)
Jul 11, 2019 185.80 186.82 182.14 182.92 1,048,818 -2.89(-1.55%)
Jul 10, 2019 182.99 186.86 182.99 185.81 1,316,564 +2.54(+1.39%)
Jul 09, 2019 184.48 184.70 180.04 183.26 2,370,661 -1.91(-1.03%)
Jul 08, 2019 182.34 185.31 181.62 185.17 1,198,740 +2.42(+1.32%)
Jul 05, 2019 184.11 184.33 181.71 182.75 704,681 -2.23(-1.21%)
Jul 03, 2019 184.24 185.29 181.70 184.98 991,049 +1.15(+0.62%)
Jul 02, 2019 181.44 184.13 181.18 183.84 1,266,968 +2.38(+1.31%)
Jul 01, 2019 184.15 185.08 178.72 181.46 2,734,102 -0.79(-0.43%)
Jun 28, 2019 183.80 185.62 178.16 182.25 8,013,984 +8.08(+4.64%)
Jun 27, 2019 171.03 174.97 170.05 174.17 2,258,759 +2.95(+1.72%)
Jun 26, 2019 170.57 171.89 170.33 171.21 1,278,633 +1.04(+0.61%)
Jun 25, 2019 168.20 170.52 168.20 170.18 2,456,461 +2.44(+1.46%)
Jun 24, 2019 170.27 171.04 167.55 167.74 1,736,045 -2.29(-1.34%)
Jun 21, 2019 171.52 171.82 167.76 170.02 2,292,133 -1.86(-1.08%)
Jun 20, 2019 171.71 174.06 171.63 171.88 1,112,805 +1.31(+0.77%)
Jun 19, 2019 169.11 170.64 168.07 170.57 1,503,875 +2.17(+1.29%)
Jun 18, 2019 174.50 174.50 168.30 168.39 1,997,832 -4.87(-2.81%)
Jun 17, 2019 173.31 173.86 172.43 173.26 853,399 -0.37(-0.21%)
Jun 14, 2019 175.10 175.85 173.55 173.63 782,595 -1.58(-0.90%)
Jun 13, 2019 174.90 175.87 172.81 175.21 1,201,053 +0.02(+0.01%)
Jun 12, 2019 180.56 180.78 175.01 175.19 1,125,142 -5.22(-2.89%)
Jun 11, 2019 177.68 180.73 177.50 180.41 1,412,161 +2.78(+1.56%)
Jun 10, 2019 179.53 180.02 177.16 177.64 2,206,942 +3.29(+1.89%)
Jun 07, 2019 171.22 175.84 170.92 174.34 1,961,351 +3.92(+2.30%)
Jun 06, 2019 171.99 173.28 168.18 170.42 2,496,253 -2.63(-1.52%)
Jun 05, 2019 172.06 173.84 170.07 173.05 1,771,386 +2.37(+1.39%)
Jun 04, 2019 167.85 170.95 166.38 170.68 2,419,264 +6.67(+4.07%)
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.