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 (%)
Mar 31, 2020 136.47 141.08 134.02 135.30 1,898,826 -2.91(-2.10%)
Mar 30, 2020 136.10 139.58 132.13 138.21 1,900,367 +1.47(+1.08%)
Mar 27, 2020 127.41 140.44 127.41 136.74 3,341,903 +3.95(+2.98%)
Mar 26, 2020 120.62 134.50 120.62 132.78 2,860,400 +13.29(+11.12%)
Mar 25, 2020 117.74 126.22 116.77 119.50 3,499,316 +2.63(+2.25%)
Mar 24, 2020 104.89 117.97 101.64 116.86 4,042,217 +17.16(+17.21%)
Mar 23, 2020 110.66 112.97 98.42 99.70 6,225,854 -13.27(-11.75%)
Mar 20, 2020 119.49 122.68 109.85 112.97 3,354,406 -3.17(-2.73%)
Mar 19, 2020 113.26 118.48 108.23 116.14 2,646,023 +1.71(+1.49%)
Mar 18, 2020 109.89 117.32 101.14 114.44 3,567,281 -3.02(-2.57%)
Mar 17, 2020 118.52 119.97 103.86 117.46 3,570,283 -0.28(-0.24%)
Mar 16, 2020 111.59 120.24 100.99 117.74 3,839,221 -7.77(-6.19%)
Mar 13, 2020 133.30 135.19 115.49 125.51 4,071,186 +1.46(+1.18%)
Mar 12, 2020 136.00 136.57 122.55 124.04 3,412,630 -22.31(-15.25%)
Mar 11, 2020 152.10 153.66 145.21 146.36 2,026,936 -9.67(-6.20%)
Mar 10, 2020 158.95 160.37 151.49 156.03 2,123,552 +1.02(+0.66%)
Mar 09, 2020 158.56 162.42 152.39 155.01 1,881,061 -14.00(-8.28%)
Mar 06, 2020 166.76 171.12 165.40 169.01 1,766,681 -3.49(-2.02%)
Mar 05, 2020 171.48 175.73 169.37 172.50 1,697,404 -3.01(-1.72%)
Mar 04, 2020 169.38 176.30 168.00 175.51 1,530,875 +7.90(+4.71%)
Mar 03, 2020 168.26 173.14 165.09 167.61 2,072,534 +0.35(+0.21%)
Mar 02, 2020 163.51 167.26 159.76 167.26 2,130,085 +4.57(+2.81%)
Feb 28, 2020 161.00 162.70 154.34 162.69 3,571,930 -3.10(-1.87%)
Feb 27, 2020 177.52 177.82 165.69 165.79 2,418,111 -14.45(-8.02%)
Feb 26, 2020 185.40 186.55 180.06 180.24 1,192,410 -4.08(-2.21%)
Feb 25, 2020 190.65 191.05 182.81 184.31 1,450,455 -5.90(-3.10%)
Feb 24, 2020 191.03 192.87 189.12 190.21 1,213,710 -5.53(-2.83%)
Feb 21, 2020 196.22 196.54 194.40 195.75 846,468 -0.89(-0.45%)
Feb 20, 2020 195.03 196.83 193.71 196.63 870,614 +1.60(+0.82%)
Feb 19, 2020 192.73 195.84 192.52 195.03 853,722 +2.66(+1.38%)
Feb 18, 2020 191.72 193.78 189.44 192.37 957,481 -0.01(-0.00%)
Feb 14, 2020 191.31 194.84 190.86 192.38 1,455,599 +2.49(+1.31%)
Feb 13, 2020 187.74 191.22 186.87 189.88 868,317 +2.33(+1.24%)
Feb 12, 2020 188.45 189.18 186.75 187.55 755,863 -1.15(-0.61%)
Feb 11, 2020 188.77 189.90 186.97 188.70 1,053,763 -0.12(-0.07%)
Feb 10, 2020 188.22 190.14 187.47 188.83 973,103 +0.45(+0.24%)
Feb 07, 2020 186.78 188.82 185.78 188.37 1,301,540 +0.51(+0.27%)
Feb 06, 2020 186.17 188.41 185.83 187.87 1,246,000 +2.50(+1.35%)
Feb 05, 2020 182.80 185.85 182.24 185.37 1,423,345 +4.00(+2.20%)
Feb 04, 2020 180.16 183.31 180.04 181.37 1,282,367 +3.54(+1.99%)
Feb 03, 2020 177.67 178.56 176.77 177.82 878,969 +0.77(+0.44%)
Jan 31, 2020 178.56 180.00 176.50 177.05 1,067,459 -2.34(-1.30%)
Jan 30, 2020 180.66 180.81 178.52 179.39 769,170 -1.68(-0.93%)
Jan 29, 2020 181.28 182.22 179.43 181.08 663,967 -0.16(-0.09%)
Jan 28, 2020 180.01 183.32 179.29 181.24 1,047,945 +1.74(+0.97%)
Jan 27, 2020 178.65 180.46 177.76 179.50 1,093,398 -0.62(-0.34%)
Jan 24, 2020 182.39 183.05 179.08 180.12 907,186 -2.27(-1.24%)
Jan 23, 2020 179.89 182.53 179.51 182.38 1,158,464 +1.91(+1.06%)
Jan 22, 2020 181.15 182.83 179.95 180.47 1,803,198 +1.61(+0.90%)
Jan 21, 2020 176.25 179.96 176.02 178.87 2,167,596 +0.26(+0.15%)
Jan 17, 2020 179.70 181.83 178.34 178.60 1,901,368 -0.86(-0.48%)
Jan 16, 2020 180.10 180.76 178.96 179.46 909,840 +0.01(+0.01%)
Jan 15, 2020 178.64 181.12 178.36 179.45 896,136 +0.02(+0.01%)
Jan 14, 2020 177.97 180.15 177.67 179.43 1,374,180 +2.25(+1.27%)
Jan 13, 2020 176.87 178.65 176.25 177.19 1,490,569 +0.06(+0.03%)
Jan 10, 2020 180.62 181.13 176.40 177.13 2,000,701 -4.90(-2.69%)
Jan 09, 2020 180.44 184.25 179.22 182.03 2,632,704 +3.10(+1.73%)
Jan 08, 2020 177.48 182.18 171.29 178.92 4,868,638 +4.60(+2.64%)
Jan 07, 2020 177.88 178.59 172.36 174.33 2,454,269 -4.70(-2.63%)
Jan 06, 2020 177.69 180.29 176.32 179.03 1,717,653 +0.82(+0.46%)
Jan 03, 2020 176.17 178.57 175.15 178.21 1,394,918 +1.16(+0.65%)
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.