Constellation Brands (NY: STZ )

262.85 -0.80 (-0.30%)
Streaming Delayed Price Updated: 11:25 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 263.00 264.39 260.83 263.65 950,322 +1.31(+0.50%)
Jun 17, 2024 252.91 264.07 252.91 262.34 1,574,879 +8.84(+3.49%)
Jun 14, 2024 253.87 254.44 251.54 253.50 714,169 -1.12(-0.44%)
Jun 13, 2024 252.02 254.78 251.11 254.62 1,324,688 +2.11(+0.84%)
Jun 12, 2024 253.26 253.90 248.32 252.51 1,453,720 +1.48(+0.59%)
Jun 11, 2024 250.58 251.05 247.26 251.03 1,111,189 -0.65(-0.26%)
Jun 10, 2024 250.09 253.27 249.79 251.68 1,211,294 +0.75(+0.30%)
Jun 07, 2024 249.00 252.58 248.82 250.93 1,230,913 +0.82(+0.33%)
Jun 06, 2024 249.99 251.46 249.18 250.11 761,043 +0.08(+0.03%)
Jun 05, 2024 250.54 251.57 247.56 250.03 914,592 -0.31(-0.12%)
Jun 04, 2024 249.90 251.37 248.69 250.34 1,387,760 +0.02(+0.01%)
Jun 03, 2024 248.03 251.80 246.71 250.32 1,126,062 +0.09(+0.04%)
May 31, 2024 247.09 250.55 244.19 250.23 1,901,481 +3.64(+1.48%)
May 30, 2024 243.97 248.48 243.25 246.59 1,433,343 +2.62(+1.07%)
May 29, 2024 243.55 246.58 243.04 243.97 1,065,582 -1.52(-0.62%)
May 28, 2024 247.72 248.49 244.69 245.49 1,132,018 -3.02(-1.22%)
May 24, 2024 246.73 250.53 245.19 248.51 1,503,980 +3.39(+1.38%)
May 23, 2024 247.72 248.80 244.15 245.12 1,282,126 -3.82(-1.53%)
May 22, 2024 250.32 250.77 248.40 248.94 799,418 -2.04(-0.81%)
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%)
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.