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 (%)
Dec 31, 2020 209.48 209.48 209.48 449,139 +0.80(+0.38%)
Dec 30, 2020 207.96 210.18 207.53 208.68 449,139 +0.74(+0.35%)
Dec 29, 2020 210.33 210.39 207.60 207.94 716,882 -1.15(-0.55%)
Dec 28, 2020 207.93 210.18 206.32 209.09 785,342 +2.71(+1.31%)
Dec 24, 2020 205.12 206.66 204.52 206.38 279,091 +0.32(+0.15%)
Dec 23, 2020 204.90 207.04 203.59 206.07 642,125 +2.42(+1.19%)
Dec 22, 2020 205.68 206.07 202.74 203.65 921,240 -1.44(-0.70%)
Dec 21, 2020 204.49 206.18 203.47 205.09 889,722 -4.03(-1.93%)
Dec 18, 2020 209.12 209.97 205.39 209.13 1,816,134 +0.84(+0.40%)
Dec 17, 2020 205.97 209.34 205.97 208.29 1,087,753 +2.86(+1.39%)
Dec 16, 2020 203.24 207.09 203.24 205.43 905,860 +2.45(+1.21%)
Dec 15, 2020 198.76 205.43 198.68 202.98 1,897,646 +5.02(+2.54%)
Dec 14, 2020 198.47 199.74 197.05 197.96 1,440,859 +1.64(+0.83%)
Dec 11, 2020 197.00 198.53 195.53 196.32 1,372,661 -1.91(-0.97%)
Dec 10, 2020 199.04 201.01 197.74 198.24 1,103,124 -2.00(-1.00%)
Dec 09, 2020 202.98 203.31 199.45 200.23 843,789 -3.47(-1.70%)
Dec 08, 2020 203.16 205.26 202.40 203.71 797,338 +0.93(+0.46%)
Dec 07, 2020 204.67 204.76 202.27 202.78 1,039,153 -1.67(-0.82%)
Dec 04, 2020 200.93 204.45 200.51 204.45 1,287,752 +3.83(+1.91%)
Dec 03, 2020 196.91 202.40 196.04 200.62 1,396,750 +4.58(+2.34%)
Dec 02, 2020 196.04 197.20 193.84 196.03 783,276 -0.72(-0.36%)
Dec 01, 2020 199.25 201.31 196.04 196.75 1,087,522 -0.10(-0.05%)
Nov 30, 2020 194.64 196.94 193.69 196.85 1,154,848 +0.99(+0.50%)
Nov 27, 2020 195.71 196.58 194.53 195.86 558,392 +0.10(+0.05%)
Nov 25, 2020 198.15 198.32 195.14 195.76 1,196,465 -2.97(-1.49%)
Nov 24, 2020 194.47 199.54 193.98 198.72 1,062,093 +5.95(+3.09%)
Nov 23, 2020 192.30 194.53 191.61 192.77 686,153 +0.97(+0.50%)
Nov 20, 2020 194.58 195.35 191.39 191.81 595,722 -3.48(-1.78%)
Nov 19, 2020 193.54 195.41 192.55 195.29 793,778 +0.44(+0.23%)
Nov 18, 2020 196.13 198.58 194.23 194.85 844,189 -1.24(-0.63%)
Nov 17, 2020 195.09 196.93 192.41 196.09 988,097 -1.00(-0.51%)
Nov 16, 2020 196.95 198.82 194.45 197.10 980,445 +3.91(+2.02%)
Nov 13, 2020 187.47 193.65 186.96 193.19 961,814 +6.80(+3.65%)
Nov 12, 2020 185.05 188.88 183.80 186.39 902,443 +0.35(+0.19%)
Nov 11, 2020 193.61 193.74 185.60 186.03 1,820,563 -5.77(-3.01%)
Nov 10, 2020 194.03 194.75 189.76 191.80 2,057,443 -0.18(-0.09%)
Nov 09, 2020 188.26 197.82 185.04 191.98 2,503,379 +14.32(+8.06%)
Nov 06, 2020 175.09 178.80 174.18 177.66 926,680 +2.20(+1.25%)
Nov 05, 2020 175.08 176.65 174.46 175.47 1,024,101 +3.23(+1.88%)
Nov 04, 2020 176.53 177.49 172.13 172.23 1,186,946 -3.80(-2.16%)
Nov 03, 2020 171.43 176.89 171.43 176.03 1,768,549 +8.05(+4.79%)
Nov 02, 2020 160.52 168.53 158.90 167.99 1,784,296 +10.63(+6.75%)
Oct 30, 2020 156.94 157.37 152.98 157.36 1,626,606 -0.59(-0.37%)
Oct 29, 2020 156.87 159.14 155.88 157.95 1,252,159 +0.80(+0.51%)
Oct 28, 2020 161.52 161.66 157.04 157.15 1,919,910 -6.81(-4.15%)
Oct 27, 2020 166.22 168.85 163.93 163.96 885,923 -2.68(-1.61%)
Oct 26, 2020 169.73 169.84 165.54 166.63 1,359,263 -4.28(-2.50%)
Oct 23, 2020 171.42 171.89 168.52 170.91 1,163,751 +1.01(+0.59%)
Oct 22, 2020 170.54 171.36 169.23 169.90 1,087,015 -1.18(-0.69%)
Oct 21, 2020 171.42 172.85 170.65 171.08 650,275 -0.66(-0.38%)
Oct 20, 2020 173.80 174.72 171.71 171.74 648,748 -0.30(-0.17%)
Oct 19, 2020 173.33 174.78 170.76 172.03 1,016,264 -0.80(-0.46%)
Oct 16, 2020 173.61 175.37 172.61 172.83 868,902 -0.07(-0.04%)
Oct 15, 2020 171.89 174.16 171.89 172.90 831,070 -1.49(-0.85%)
Oct 14, 2020 175.48 177.50 174.33 174.38 733,118 -4.21(-2.36%)
Oct 13, 2020 177.03 179.19 176.65 178.59 699,155 +0.50(+0.28%)
Oct 12, 2020 178.34 180.53 177.47 178.10 674,213 +0.34(+0.19%)
Oct 09, 2020 177.37 178.51 176.03 177.76 909,118 +1.43(+0.81%)
Oct 08, 2020 172.93 176.40 172.09 176.33 1,150,162 +3.50(+2.02%)
Oct 07, 2020 173.35 175.21 172.49 172.83 891,057 +0.86(+0.50%)
Oct 06, 2020 174.76 176.06 171.72 171.98 893,200 -2.88(-1.64%)
Oct 05, 2020 176.57 177.18 174.11 174.85 1,009,021 -1.90(-1.08%)
Oct 02, 2020 175.57 180.28 174.56 176.76 1,395,493 +0.94(+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.