Skip to main content

Constellation Brands (NY: STZ )

251.00 -1.86 (-0.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 256.42 257.74 255.67 256.53 815,122 -0.30(-0.12%)
Aug 30, 2023 257.12 257.67 254.78 256.82 893,339 -0.40(-0.16%)
Aug 29, 2023 257.48 258.17 255.73 257.23 735,155 -0.62(-0.24%)
Aug 28, 2023 255.47 258.09 255.47 257.85 515,779 +2.37(+0.93%)
Aug 25, 2023 255.54 256.10 253.94 255.47 415,601 +1.20(+0.47%)
Aug 24, 2023 258.57 258.61 254.04 254.27 777,621 -3.72(-1.44%)
Aug 23, 2023 254.33 258.38 254.33 258.00 972,513 +4.66(+1.84%)
Aug 22, 2023 254.69 255.44 252.65 253.34 645,013 -1.64(-0.64%)
Aug 21, 2023 253.15 255.24 251.76 254.98 838,340 +1.89(+0.75%)
Aug 18, 2023 253.02 254.61 252.68 253.09 1,404,548 -0.29(-0.11%)
Aug 17, 2023 258.84 259.23 252.98 253.38 1,029,725 -5.38(-2.08%)
Aug 16, 2023 261.69 261.83 258.63 258.75 653,943 -2.83(-1.08%)
Aug 15, 2023 262.69 263.06 261.40 261.59 537,906 -1.92(-0.73%)
Aug 14, 2023 264.60 264.60 262.77 263.51 761,354 -0.03(-0.01%)
Aug 11, 2023 264.52 265.00 263.30 263.54 680,839 -0.92(-0.35%)
Aug 10, 2023 266.81 267.49 264.25 264.45 722,148 -1.91(-0.72%)
Aug 09, 2023 267.04 267.95 266.13 266.36 744,810 +0.44(+0.17%)
Aug 08, 2023 265.57 268.53 264.95 265.92 1,079,807 +0.35(+0.13%)
Aug 07, 2023 263.63 266.33 262.95 265.57 942,710 +2.56(+0.97%)
Aug 04, 2023 263.89 264.94 262.40 263.01 1,206,603 -0.70(-0.26%)
Aug 03, 2023 264.11 264.70 262.13 263.70 974,284 -0.79(-0.30%)
Aug 02, 2023 264.29 266.79 263.71 264.49 954,762 -0.49(-0.19%)
Aug 01, 2023 267.14 267.82 264.63 264.98 728,251 -2.72(-1.02%)
Jul 31, 2023 267.09 267.84 266.02 267.70 968,549 +0.29(+0.11%)
Jul 28, 2023 267.08 267.78 265.78 267.40 938,751 +1.89(+0.71%)
Jul 27, 2023 267.44 268.32 265.06 265.51 1,308,475 -1.60(-0.60%)
Jul 26, 2023 265.92 267.76 265.77 267.11 807,713 +0.80(+0.30%)
Jul 25, 2023 265.17 266.46 264.45 266.30 744,642 +0.12(+0.04%)
Jul 24, 2023 265.17 266.23 264.26 266.19 817,169 +1.73(+0.65%)
Jul 21, 2023 264.93 265.31 263.00 264.46 1,260,788 +0.30(+0.11%)
Jul 20, 2023 262.43 264.29 261.07 264.16 1,559,287 +1.25(+0.47%)
Jul 19, 2023 256.61 264.34 255.96 262.92 3,296,451 +13.35(+5.35%)
Jul 18, 2023 249.49 252.54 249.08 249.57 820,703 -0.23(-0.09%)
Jul 17, 2023 249.85 250.70 248.90 249.80 796,519 -0.89(-0.36%)
Jul 14, 2023 247.94 250.85 246.71 250.69 832,527 +2.67(+1.08%)
Jul 13, 2023 246.17 248.40 245.86 248.02 633,173 +1.81(+0.74%)
Jul 12, 2023 248.46 248.55 245.52 246.21 970,334 -1.54(-0.62%)
Jul 11, 2023 247.27 248.37 246.00 247.75 789,003 +0.74(+0.30%)
Jul 10, 2023 248.88 249.97 245.75 247.01 862,355 -1.74(-0.70%)
Jul 07, 2023 248.34 250.40 247.45 248.75 1,463,143 +0.88(+0.36%)
Jul 06, 2023 244.87 248.40 244.02 247.87 1,467,815 +1.56(+0.63%)
Jul 05, 2023 241.16 247.87 241.12 246.31 1,486,167 +3.46(+1.43%)
Jul 03, 2023 241.64 244.59 241.06 242.84 1,289,209 +1.31(+0.54%)
Jun 30, 2023 237.52 243.88 233.55 241.53 2,958,850 -0.71(-0.29%)
Jun 29, 2023 242.24 243.81 241.42 242.23 1,168,702 +0.07(+0.03%)
Jun 28, 2023 241.54 242.90 239.66 242.16 945,813 -0.21(-0.08%)
Jun 27, 2023 238.23 242.81 237.52 242.37 952,995 +4.49(+1.89%)
Jun 26, 2023 237.98 237.98 235.77 237.88 757,946 +0.04(+0.02%)
Jun 23, 2023 240.68 241.03 236.89 237.85 1,050,561 -2.84(-1.18%)
Jun 22, 2023 242.76 243.12 238.94 240.68 791,589 -0.99(-0.41%)
Jun 21, 2023 239.17 242.12 237.94 241.67 1,006,546 +2.49(+1.04%)
Jun 20, 2023 241.26 242.33 239.07 239.18 897,060 -2.25(-0.93%)
Jun 16, 2023 245.31 245.31 240.87 241.43 1,534,677 -3.10(-1.27%)
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.