Skip to main content

Constellation Brands (NY: STZ )

241.61 -2.80 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 9, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 09, 2023 243.67 244.55 241.43 241.61 984,071 -2.80(-1.15%)
Jun 08, 2023 243.44 245.15 242.42 244.41 731,757 +1.09(+0.45%)
Jun 07, 2023 241.53 244.07 239.69 243.32 1,012,325 +0.82(+0.34%)
Jun 06, 2023 248.43 248.43 241.86 242.50 1,158,666 -1.67(-0.68%)
Jun 05, 2023 245.10 246.71 243.53 244.17 969,171 -1.25(-0.51%)
Jun 02, 2023 243.25 246.41 243.01 245.42 1,065,327 +2.72(+1.12%)
Jun 01, 2023 242.24 243.18 241.21 242.70 1,178,734 -0.27(-0.11%)
May 31, 2023 237.50 243.66 237.29 242.97 2,050,942 +5.91(+2.49%)
May 30, 2023 236.91 238.55 235.42 237.06 1,591,174 +4.18(+1.79%)
May 26, 2023 232.52 234.18 231.77 232.88 881,524 +0.74(+0.32%)
May 25, 2023 231.33 233.08 228.46 232.14 1,206,396 -0.16(-0.07%)
May 24, 2023 236.38 236.38 232.19 232.30 1,186,934 -3.61(-1.53%)
May 23, 2023 235.00 237.82 234.16 235.91 1,289,638 +0.45(+0.19%)
May 22, 2023 235.62 236.98 234.95 235.46 1,715,572 +0.17(+0.07%)
May 19, 2023 233.38 236.09 233.00 235.29 1,365,629 +3.14(+1.35%)
May 18, 2023 230.51 232.97 229.69 232.15 1,487,533 +1.43(+0.62%)
May 17, 2023 226.40 231.54 225.46 230.72 1,359,389 +4.03(+1.78%)
May 16, 2023 230.19 230.19 226.16 226.69 1,249,635 -3.64(-1.58%)
May 15, 2023 229.28 230.35 227.39 230.33 1,334,262 +2.58(+1.13%)
May 12, 2023 224.61 228.05 223.46 227.75 970,294 +2.88(+1.28%)
May 11, 2023 223.44 225.05 223.00 224.87 1,771,968 -1.32(-0.58%)
May 10, 2023 225.94 227.11 224.72 226.19 672,348 +0.73(+0.32%)
May 09, 2023 227.56 228.88 225.44 225.46 747,956 -2.74(-1.20%)
May 08, 2023 222.70 228.76 222.45 228.20 1,221,634 +4.76(+2.13%)
May 05, 2023 222.51 223.52 221.88 223.44 1,063,895 +1.03(+0.46%)
May 04, 2023 225.49 225.67 221.81 222.41 1,041,795 -3.09(-1.37%)
May 03, 2023 229.28 229.65 225.23 225.50 988,311 -2.17(-0.95%)
May 02, 2023 228.59 229.27 225.05 227.67 1,042,648 -1.66(-0.73%)
May 01, 2023 227.89 230.60 227.52 229.33 974,188 +0.76(+0.33%)
Apr 28, 2023 226.86 228.58 225.27 228.58 698,080 +0.91(+0.40%)
Apr 27, 2023 224.28 228.23 223.14 227.67 882,063 +3.11(+1.38%)
Apr 26, 2023 224.67 226.16 224.12 224.56 511,958 -1.09(-0.48%)
Apr 25, 2023 223.49 226.46 223.07 225.65 575,794 +2.14(+0.96%)
Apr 24, 2023 226.02 226.41 222.53 223.51 829,944 -2.05(-0.91%)
Apr 21, 2023 227.41 227.83 224.60 225.56 612,321 -0.51(-0.22%)
Apr 20, 2023 226.61 227.82 225.13 226.07 731,056 -0.92(-0.40%)
Apr 19, 2023 226.61 227.26 225.43 226.98 746,394 +0.52(+0.23%)
Apr 18, 2023 228.72 228.84 222.65 226.47 1,212,329 -2.32(-1.01%)
Apr 17, 2023 227.79 228.84 225.38 228.79 1,058,750 +1.44(+0.64%)
Apr 14, 2023 224.89 227.75 224.18 227.34 1,307,682 +2.02(+0.90%)
Apr 13, 2023 225.44 226.17 224.26 225.32 1,016,605 -0.22(-0.10%)
Apr 12, 2023 227.17 227.66 225.30 225.54 1,063,504 -1.73(-0.76%)
Apr 11, 2023 223.20 229.04 223.19 227.27 1,264,282 +3.55(+1.59%)
Apr 10, 2023 225.07 225.82 222.17 223.72 1,720,179 -0.04(-0.02%)
Apr 06, 2023 223.13 225.62 220.15 223.76 2,035,758 +3.19(+1.44%)
Apr 05, 2023 219.28 221.02 217.25 220.58 1,524,696 +3.20(+1.47%)
Apr 04, 2023 224.41 226.11 216.21 217.38 2,708,364 -7.16(-3.19%)
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.