Constellation Brands (NY: STZ )

249.92 -1.06 (-0.42%)
Streaming Delayed Price Updated: 1:39 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 250.85 251.47 248.96 250.98 837,398 +0.42(+0.17%)
May 20, 2024 255.52 255.52 249.26 250.56 850,870 -4.87(-1.91%)
May 17, 2024 255.54 256.76 252.85 255.43 1,421,996 +0.04(+0.02%)
May 16, 2024 252.86 257.09 252.38 255.39 1,326,198 +3.10(+1.23%)
May 15, 2024 253.99 255.09 251.88 252.29 1,069,923 -1.70(-0.67%)
May 14, 2024 259.23 259.65 251.59 253.99 1,168,842 -4.78(-1.85%)
May 13, 2024 262.61 263.33 258.50 258.77 883,633 -3.18(-1.21%)
May 10, 2024 260.89 263.00 260.21 261.95 503,179 +1.25(+0.48%)
May 09, 2024 258.60 261.21 258.56 260.70 443,756 +2.34(+0.91%)
May 08, 2024 258.87 259.80 257.74 258.36 407,779 -0.13(-0.05%)
May 07, 2024 259.65 260.62 256.52 258.49 642,437 +1.18(+0.46%)
May 06, 2024 257.54 258.38 255.48 257.31 776,102 +1.23(+0.48%)
May 03, 2024 255.00 256.62 253.51 256.08 735,857 +2.00(+0.79%)
May 02, 2024 254.36 255.70 253.39 254.08 694,233 +1.14(+0.45%)
May 01, 2024 251.50 256.24 251.40 252.94 1,013,426 +0.49(+0.19%)
Apr 30, 2024 259.14 259.20 251.94 252.45 1,858,400 -7.70(-2.96%)
Apr 29, 2024 259.32 260.68 258.45 260.15 575,787 +1.15(+0.44%)
Apr 26, 2024 260.06 260.99 258.90 259.01 702,810 -1.66(-0.64%)
Apr 25, 2024 260.75 263.15 258.75 260.67 760,598 +0.16(+0.06%)
Apr 24, 2024 258.58 260.94 256.62 260.51 1,079,595 -0.11(-0.04%)
Apr 23, 2024 258.39 261.23 257.90 260.62 1,054,087 +1.91(+0.74%)
Apr 22, 2024 260.46 260.76 258.36 258.71 876,297 -0.96(-0.37%)
Apr 19, 2024 258.44 262.51 258.25 259.66 1,512,645 +2.01(+0.78%)
Apr 18, 2024 256.80 259.93 256.50 257.65 1,165,435 +1.36(+0.53%)
Apr 17, 2024 258.20 258.20 256.06 256.29 1,536,593 -0.47(-0.18%)
Apr 16, 2024 256.92 258.18 252.40 256.75 1,780,906 -0.74(-0.29%)
Apr 15, 2024 264.23 264.23 256.17 257.49 1,839,998 -3.70(-1.42%)
Apr 12, 2024 268.44 269.11 261.04 261.20 1,635,909 -6.08(-2.27%)
Apr 11, 2024 269.91 273.78 262.99 267.27 4,117,337 +3.41(+1.29%)
Apr 10, 2024 257.98 264.25 257.07 263.87 2,655,147 +1.94(+0.74%)
Apr 09, 2024 266.49 266.49 261.03 261.92 1,208,638 -3.02(-1.14%)
Apr 08, 2024 264.49 266.18 263.96 264.94 972,160 +0.37(+0.14%)
Apr 05, 2024 263.19 264.63 261.50 264.57 1,252,897 +1.31(+0.50%)
Apr 04, 2024 267.01 267.25 262.22 263.26 1,407,375 -2.63(-0.99%)
Apr 03, 2024 265.78 266.42 263.78 265.89 772,231 -0.46(-0.17%)
Apr 02, 2024 266.24 268.79 264.61 266.35 1,263,485 +1.40(+0.53%)
Apr 01, 2024 270.27 270.55 263.30 264.94 1,425,789 -5.74(-2.12%)
Mar 28, 2024 271.30 271.91 268.64 270.68 1,148,629 -0.28(-0.10%)
Mar 27, 2024 269.49 271.10 267.99 270.96 842,099 +2.74(+1.02%)
Mar 26, 2024 269.99 269.99 267.24 268.22 881,945 -1.14(-0.43%)
Mar 25, 2024 267.79 269.53 267.15 269.36 761,647 +2.19(+0.82%)
Mar 22, 2024 269.92 269.92 266.37 267.17 667,083 -1.11(-0.41%)
Mar 21, 2024 267.43 269.09 265.63 268.28 1,020,536 +0.85(+0.32%)
Mar 20, 2024 267.75 268.10 265.00 267.43 1,269,508 -0.25(-0.09%)
Mar 19, 2024 265.94 267.74 265.44 267.68 1,187,705 +2.39(+0.90%)
Mar 18, 2024 266.03 266.68 264.04 265.29 1,181,646 -1.29(-0.48%)
Mar 15, 2024 257.97 266.83 257.97 266.58 2,437,088 +6.78(+2.61%)
Mar 14, 2024 261.20 262.11 257.75 259.79 945,642 -2.86(-1.09%)
Mar 13, 2024 262.56 264.19 261.42 262.65 903,651 +1.83(+0.70%)
Mar 12, 2024 260.96 261.34 259.02 260.82 1,002,429 -0.12(-0.05%)
Mar 11, 2024 256.97 262.01 256.80 260.94 1,424,561 +4.27(+1.66%)
Mar 08, 2024 254.79 257.84 253.39 256.67 1,928,216 +2.38(+0.94%)
Mar 07, 2024 248.44 254.35 247.52 254.28 1,347,755 +6.87(+2.78%)
Mar 06, 2024 247.01 247.88 245.16 247.41 1,183,534 +0.26(+0.10%)
Mar 05, 2024 247.20 249.37 245.54 247.15 1,291,638 +0.11(+0.04%)
Mar 04, 2024 248.16 248.72 246.02 247.04 1,216,898 -1.96(-0.79%)
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.