Skip to main content

Constellation Brands (NY: STZ )

272.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 259.63 260.06 256.36 257.57 672,252 -1.07(-0.41%)
Aug 31, 2023 258.53 259.86 257.78 258.64 808,464 -0.30(-0.12%)
Aug 30, 2023 259.24 259.79 256.87 258.94 886,043 -0.41(-0.16%)
Aug 29, 2023 259.60 260.29 257.84 259.35 729,151 -0.62(-0.24%)
Aug 28, 2023 257.57 260.21 257.57 259.97 511,567 +2.39(+0.93%)
Aug 25, 2023 257.65 258.20 256.03 257.58 412,207 +1.21(+0.47%)
Aug 24, 2023 260.70 260.74 256.13 256.37 771,271 -3.75(-1.44%)
Aug 23, 2023 256.43 260.51 256.43 260.12 964,570 +4.69(+1.84%)
Aug 22, 2023 256.79 257.55 254.73 255.43 639,745 -1.66(-0.64%)
Aug 21, 2023 255.24 257.35 253.84 257.08 831,493 +1.91(+0.75%)
Aug 18, 2023 255.11 256.70 254.76 255.18 1,393,077 -0.29(-0.11%)
Aug 17, 2023 260.97 261.36 255.07 255.46 1,021,315 -5.42(-2.08%)
Aug 16, 2023 263.84 263.99 260.75 260.88 648,602 -2.86(-1.08%)
Aug 15, 2023 264.86 265.22 263.55 263.74 533,513 -1.94(-0.73%)
Aug 14, 2023 266.78 266.78 264.93 265.68 755,136 -0.03(-0.01%)
Aug 11, 2023 266.70 267.18 265.47 265.71 675,278 -0.92(-0.35%)
Aug 10, 2023 269.00 269.69 266.42 266.63 716,250 -1.93(-0.72%)
Aug 09, 2023 269.24 270.15 268.32 268.56 738,727 +0.45(+0.17%)
Aug 08, 2023 267.75 270.74 267.13 268.11 1,070,989 +0.36(+0.13%)
Aug 07, 2023 265.81 268.53 265.11 267.75 935,011 +2.58(+0.97%)
Aug 04, 2023 266.06 267.12 264.56 265.17 1,196,749 -0.70(-0.26%)
Aug 03, 2023 266.28 266.88 264.29 265.88 966,327 -0.79(-0.30%)
Aug 02, 2023 266.47 268.98 265.88 266.67 946,965 -0.50(-0.19%)
Aug 01, 2023 269.34 270.03 266.81 267.16 722,304 -2.74(-1.02%)
Jul 31, 2023 269.29 270.05 268.21 269.90 960,639 +0.30(+0.11%)
Jul 28, 2023 269.28 269.98 267.97 269.60 931,084 +1.91(+0.71%)
Jul 27, 2023 269.64 270.53 267.24 267.69 1,297,789 -1.61(-0.60%)
Jul 26, 2023 268.11 269.97 267.96 269.31 801,116 +0.81(+0.30%)
Jul 25, 2023 267.35 268.65 266.63 268.50 738,560 +0.12(+0.04%)
Jul 24, 2023 267.35 268.42 266.44 268.38 810,495 +1.74(+0.65%)
Jul 21, 2023 267.11 267.50 265.16 266.64 1,250,491 +0.30(+0.11%)
Jul 20, 2023 264.59 266.47 263.22 266.34 1,546,552 +1.26(+0.47%)
Jul 19, 2023 258.72 266.52 258.07 265.08 3,269,529 +13.46(+5.35%)
Jul 18, 2023 251.55 254.62 251.13 251.63 814,000 -0.23(-0.09%)
Jul 17, 2023 251.91 252.76 250.94 251.85 790,014 -0.90(-0.36%)
Jul 14, 2023 249.99 252.91 248.74 252.75 825,728 +2.69(+1.08%)
Jul 13, 2023 248.19 250.44 247.89 250.06 628,002 +1.83(+0.74%)
Jul 12, 2023 250.51 250.59 247.54 248.23 962,409 -1.55(-0.62%)
Jul 11, 2023 249.30 250.41 248.03 249.79 782,559 +0.74(+0.30%)
Jul 10, 2023 250.93 252.02 247.78 249.04 855,312 -1.75(-0.70%)
Jul 07, 2023 250.38 252.46 249.49 250.80 1,451,194 +0.89(+0.36%)
Jul 06, 2023 246.89 250.44 246.03 249.91 1,455,827 +1.57(+0.63%)
Jul 05, 2023 243.15 249.92 243.11 248.33 1,474,029 +3.49(+1.43%)
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.