Constellation Brands (NY: STZ )

231.26 -5.33 (-2.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 234.86 235.00 228.63 231.26 1,377,808 -5.33(-2.25%)
Sep 22, 2022 239.27 239.48 236.53 236.59 716,153 -2.28(-0.95%)
Sep 21, 2022 242.24 244.21 238.82 238.87 585,125 -2.75(-1.14%)
Sep 20, 2022 241.08 242.56 239.39 241.62 686,929 -0.64(-0.26%)
Sep 19, 2022 239.50 242.41 238.72 242.26 628,426 +2.36(+0.98%)
Sep 16, 2022 239.37 240.45 236.56 239.90 2,568,833 -0.62(-0.26%)
Sep 15, 2022 241.49 243.88 239.48 240.52 799,114 -0.41(-0.17%)
Sep 14, 2022 241.02 241.89 239.37 240.93 694,093 +1.01(+0.42%)
Sep 13, 2022 245.00 246.68 239.25 239.92 1,115,687 -8.12(-3.27%)
Sep 12, 2022 246.36 249.22 245.27 248.04 966,651 +1.34(+0.54%)
Sep 09, 2022 249.30 249.30 246.53 246.70 822,856 -1.54(-0.62%)
Sep 08, 2022 247.80 248.46 243.76 248.24 1,071,210 -0.15(-0.06%)
Sep 07, 2022 244.62 248.86 243.88 248.39 634,791 +3.50(+1.43%)
Sep 06, 2022 245.00 250.05 244.25 244.89 849,989 +0.04(+0.02%)
Sep 02, 2022 248.60 250.44 244.34 244.85 773,351 -2.67(-1.08%)
Sep 01, 2022 245.72 247.98 242.76 247.52 837,857 +1.47(+0.60%)
Aug 31, 2022 249.03 250.19 245.87 246.05 786,277 -2.55(-1.03%)
Aug 30, 2022 250.73 251.86 248.09 248.60 1,013,257 -2.01(-0.80%)
Aug 29, 2022 249.96 252.71 248.87 250.61 699,151 -1.29(-0.51%)
Aug 26, 2022 258.32 258.32 251.73 251.90 594,146 -5.83(-2.26%)
Aug 25, 2022 257.46 258.29 255.61 257.73 639,244 +0.27(+0.10%)
Aug 24, 2022 254.00 258.92 253.39 257.46 896,756 +3.28(+1.29%)
Aug 23, 2022 253.90 254.91 252.16 254.18 749,562 -0.63(-0.25%)
Aug 22, 2022 250.20 257.06 250.20 254.81 1,303,792 +3.12(+1.24%)
Aug 19, 2022 250.63 251.84 249.35 251.69 655,227 +0.82(+0.33%)
Aug 18, 2022 251.49 251.93 249.84 250.87 543,367 +0.72(+0.29%)
Aug 17, 2022 247.34 250.67 247.08 250.15 715,174 +1.98(+0.80%)
Aug 16, 2022 246.40 248.66 246.40 248.17 650,296 +1.69(+0.69%)
Aug 15, 2022 243.32 247.99 243.32 246.48 701,941 +2.75(+1.13%)
Aug 12, 2022 240.30 244.32 240.30 243.73 1,311,222 +3.89(+1.62%)
Aug 11, 2022 241.87 242.32 239.66 239.84 771,108 -2.29(-0.95%)
Aug 10, 2022 243.44 245.89 239.77 242.13 703,027 -0.60(-0.25%)
Aug 09, 2022 235.89 244.61 235.55 242.73 2,182,022 +7.85(+3.34%)
Aug 08, 2022 245.48 246.80 230.61 234.88 2,465,203 -9.48(-3.88%)
Aug 05, 2022 243.10 244.41 241.54 244.36 1,058,994 +1.24(+0.51%)
Aug 04, 2022 246.40 247.68 242.66 243.12 874,838 -3.46(-1.40%)
Aug 03, 2022 245.02 247.40 243.48 246.58 972,880 +1.58(+0.64%)
Aug 02, 2022 244.80 245.59 242.95 245.00 772,717 +0.85(+0.35%)
Aug 01, 2022 246.33 248.28 242.93 244.15 1,196,327 -2.16(-0.88%)
Jul 29, 2022 247.47 248.33 245.88 246.31 865,345 -2.04(-0.82%)
Jul 28, 2022 245.96 249.04 244.70 248.35 712,505 +3.03(+1.24%)
Jul 27, 2022 241.95 246.22 241.03 245.32 680,209 +3.82(+1.58%)
Jul 26, 2022 240.77 242.49 239.41 241.50 871,434 +0.83(+0.34%)
Jul 25, 2022 242.35 243.54 239.47 240.67 577,067 -1.71(-0.71%)
Jul 22, 2022 242.71 244.36 241.09 242.38 504,208 +0.10(+0.04%)
Jul 21, 2022 243.03 243.92 239.25 242.28 813,197 -0.89(-0.37%)
Jul 20, 2022 244.63 246.28 242.80 243.17 882,165 -1.56(-0.64%)
Jul 19, 2022 244.38 246.07 243.04 244.73 818,118 +1.28(+0.53%)
Jul 18, 2022 245.38 247.36 242.59 243.45 842,724 -1.09(-0.45%)
Jul 15, 2022 243.44 246.10 239.77 244.54 1,722,146 -6.43(-2.56%)
Jul 14, 2022 241.31 251.63 240.76 250.97 1,330,561 +5.99(+2.45%)
Jul 13, 2022 242.55 246.50 240.31 244.98 1,089,471 +4.42(+1.84%)
Jul 12, 2022 240.52 244.15 240.16 240.56 644,396 -0.58(-0.24%)
Jul 11, 2022 241.20 242.49 240.48 241.14 535,462 -1.03(-0.43%)
Jul 08, 2022 242.02 245.86 241.41 242.17 692,449 +0.56(+0.23%)
Jul 07, 2022 238.87 243.62 238.87 241.61 881,203 +2.17(+0.91%)
Jul 06, 2022 238.93 240.68 236.58 239.44 1,070,511 +2.73(+1.15%)
Jul 05, 2022 235.62 237.72 231.36 236.71 1,326,520 +1.28(+0.54%)
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.