Skip to main content

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 (%)
Nov 30, 2023 237.37 239.73 237.03 239.63 967,020 +2.53(+1.07%)
Nov 29, 2023 241.37 242.41 236.00 237.10 1,211,060 -3.81(-1.58%)
Nov 28, 2023 237.31 241.93 237.15 240.91 1,402,001 +3.77(+1.59%)
Nov 27, 2023 237.29 237.61 235.65 237.14 839,356 -0.38(-0.16%)
Nov 24, 2023 237.06 237.76 236.38 237.52 358,792 -0.67(-0.28%)
Nov 22, 2023 235.09 238.72 234.73 238.18 928,459 +4.75(+2.04%)
Nov 21, 2023 236.47 236.47 232.46 233.43 1,224,144 -2.67(-1.13%)
Nov 20, 2023 234.11 236.98 232.94 236.10 908,716 +1.31(+0.56%)
Nov 17, 2023 236.09 236.09 233.33 234.79 1,160,309 -0.96(-0.41%)
Nov 16, 2023 238.59 238.87 234.94 235.74 1,273,608 -2.94(-1.23%)
Nov 15, 2023 240.84 240.84 237.53 238.68 1,270,722 -2.34(-0.97%)
Nov 14, 2023 241.94 242.02 239.82 241.02 864,177 +1.04(+0.43%)
Nov 13, 2023 239.03 240.47 238.39 239.99 865,028 +1.53(+0.64%)
Nov 10, 2023 235.85 239.64 234.92 238.46 1,392,565 +0.37(+0.15%)
Nov 09, 2023 240.82 240.82 237.67 238.09 1,213,927 -2.54(-1.06%)
Nov 08, 2023 242.41 242.84 240.02 240.64 1,045,627 -1.02(-0.42%)
Nov 07, 2023 240.13 242.79 239.47 241.65 1,396,381 +0.96(+0.40%)
Nov 06, 2023 241.51 243.69 240.30 240.69 1,431,582 -0.12(-0.05%)
Nov 03, 2023 239.42 243.10 239.34 240.81 1,291,383 +3.67(+1.55%)
Nov 02, 2023 233.90 238.44 232.56 237.15 1,159,689 +4.66(+2.01%)
Nov 01, 2023 233.16 236.19 232.35 232.49 1,024,586 +0.06(+0.03%)
Oct 31, 2023 233.48 234.36 231.61 232.43 856,490 +0.05(+0.02%)
Oct 30, 2023 229.78 233.43 229.01 232.38 900,673 +4.45(+1.95%)
Oct 27, 2023 229.00 229.31 225.96 227.93 909,137 -1.75(-0.76%)
Oct 26, 2023 233.36 234.12 229.34 229.68 890,632 -2.62(-1.13%)
Oct 25, 2023 232.81 235.95 231.47 232.30 929,172 -0.65(-0.28%)
Oct 24, 2023 231.06 235.51 230.82 232.94 1,032,104 +2.79(+1.21%)
Oct 23, 2023 228.18 232.18 226.57 230.15 1,225,553 +1.46(+0.64%)
Oct 20, 2023 232.74 233.15 228.19 228.69 881,084 -2.79(-1.20%)
Oct 19, 2023 232.08 235.07 230.97 231.48 1,055,446 -0.23(-0.10%)
Oct 18, 2023 235.65 237.05 231.46 231.71 1,194,994 -4.34(-1.84%)
Oct 17, 2023 231.57 236.40 231.05 236.05 1,332,200 +2.99(+1.28%)
Oct 16, 2023 231.22 234.33 230.78 233.06 1,097,019 +3.08(+1.34%)
Oct 13, 2023 226.07 230.26 225.82 229.98 1,119,929 +3.28(+1.44%)
Oct 12, 2023 237.38 237.38 226.20 226.71 1,937,136 -10.53(-4.44%)
Oct 11, 2023 236.79 238.99 236.30 237.24 1,056,046 +1.09(+0.46%)
Oct 10, 2023 235.65 236.64 234.64 236.15 1,898,636 +2.79(+1.20%)
Oct 09, 2023 233.93 234.27 232.30 233.36 1,386,752 -1.51(-0.64%)
Oct 06, 2023 238.03 238.36 231.28 234.87 2,606,500 -4.69(-1.96%)
Oct 05, 2023 241.46 244.43 238.18 239.55 2,478,776 -7.97(-3.22%)
Oct 04, 2023 247.15 248.59 245.69 247.52 1,273,519 +1.02(+0.41%)
Oct 03, 2023 246.81 248.79 245.01 246.50 1,135,022 -0.31(-0.12%)
Oct 02, 2023 248.62 249.41 244.89 246.81 851,500 -2.67(-1.07%)
Sep 29, 2023 251.10 251.76 248.62 249.48 711,875 -0.28(-0.11%)
Sep 28, 2023 249.04 251.73 248.31 249.76 584,784 +1.01(+0.41%)
Sep 27, 2023 251.48 252.12 248.18 248.74 653,818 -2.79(-1.11%)
Sep 26, 2023 253.76 254.30 251.44 251.53 597,550 -3.03(-1.19%)
Sep 25, 2023 253.51 254.81 253.37 254.56 593,119 +0.42(+0.16%)
Sep 22, 2023 258.08 259.96 254.03 254.14 802,744 -0.44(-0.17%)
Sep 21, 2023 258.90 259.52 254.52 254.58 726,362 -5.39(-2.07%)
Sep 20, 2023 259.86 261.72 258.83 259.97 668,572 +1.89(+0.73%)
Sep 19, 2023 258.51 259.72 257.33 258.08 1,036,832 -0.69(-0.26%)
Sep 18, 2023 259.75 259.94 257.43 258.77 655,419 +0.35(+0.13%)
Sep 15, 2023 259.62 260.35 257.66 258.42 2,049,664 -2.49(-0.96%)
Sep 14, 2023 259.33 261.20 258.34 260.91 621,007 +2.65(+1.03%)
Sep 13, 2023 259.40 259.85 256.77 258.26 652,889 -0.49(-0.19%)
Sep 12, 2023 257.44 259.15 256.62 258.75 561,058 +1.16(+0.45%)
Sep 11, 2023 257.41 258.69 256.82 257.59 759,182 +0.30(+0.12%)
Sep 08, 2023 258.19 258.33 256.94 257.29 698,051 -0.36(-0.14%)
Sep 07, 2023 257.56 258.84 256.61 257.65 824,015 +0.74(+0.29%)
Sep 06, 2023 258.58 258.58 256.06 256.90 830,057 +1.30(+0.51%)
Sep 05, 2023 257.67 258.17 254.86 255.60 792,053 -1.97(-0.76%)
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.