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 (%)
Jun 30, 2016 147.90 149.54 146.06 148.80 4,965,855 +5.41(+3.77%)
Jun 29, 2016 143.09 144.29 142.06 143.39 2,756,325 +1.56(+1.10%)
Jun 28, 2016 138.97 141.94 138.13 141.83 2,598,841 +4.09(+2.97%)
Jun 27, 2016 137.10 138.27 136.32 137.73 1,658,088 +0.51(+0.37%)
Jun 24, 2016 135.75 139.44 135.75 137.22 4,214,558 -3.11(-2.22%)
Jun 23, 2016 139.45 140.37 138.64 140.33 1,334,424 +2.10(+1.52%)
Jun 22, 2016 139.31 140.13 138.09 138.23 1,575,883 -1.07(-0.77%)
Jun 21, 2016 139.70 140.12 138.84 139.30 1,337,731 +0.46(+0.33%)
Jun 20, 2016 140.22 140.50 138.84 138.84 1,580,091 +0.25(+0.18%)
Jun 17, 2016 139.89 140.35 138.39 138.59 2,157,906 -2.44(-1.73%)
Jun 16, 2016 139.34 141.10 138.99 141.03 1,078,425 +0.47(+0.33%)
Jun 15, 2016 141.80 142.28 139.67 140.56 1,326,634 -0.79(-0.56%)
Jun 14, 2016 139.04 142.09 139.04 141.35 3,008,717 +3.81(+2.77%)
Jun 13, 2016 137.64 138.51 137.16 137.53 1,377,112 -0.47(-0.34%)
Jun 10, 2016 137.79 138.45 137.42 138.00 1,078,374 -0.63(-0.45%)
Jun 09, 2016 138.73 138.92 137.65 138.63 1,263,835 +0.04(+0.03%)
Jun 08, 2016 136.20 139.55 135.84 138.60 2,170,420 +2.65(+1.95%)
Jun 07, 2016 136.74 137.86 134.28 135.94 4,097,973 -3.59(-2.57%)
Jun 06, 2016 138.05 139.69 138.05 139.53 1,215,047 +1.53(+1.11%)
Jun 03, 2016 138.32 138.97 137.68 138.00 1,112,418 -0.68(-0.49%)
Jun 02, 2016 138.15 139.19 137.50 138.68 1,120,841 +0.31(+0.22%)
Jun 01, 2016 137.78 138.93 137.34 138.37 1,925,084 +0.59(+0.43%)
May 31, 2016 142.64 142.64 136.93 137.78 3,605,400 -4.21(-2.97%)
May 27, 2016 142.28 141.99 141.99 141.99 912,041 -0.11(-0.08%)
May 26, 2016 141.44 142.23 140.84 142.10 1,159,105 +0.95(+0.67%)
May 25, 2016 141.80 142.24 140.26 141.15 1,086,580 -0.72(-0.51%)
May 24, 2016 139.65 142.27 139.65 141.87 1,366,705 +3.07(+2.21%)
May 23, 2016 138.91 139.73 138.62 138.80 1,158,207 +0.17(+0.12%)
May 20, 2016 141.17 141.17 138.31 138.63 2,589,650 -1.79(-1.27%)
May 19, 2016 138.78 140.49 138.61 140.42 1,387,129 +1.45(+1.04%)
May 18, 2016 141.67 141.70 138.04 138.97 3,444,509 -3.30(-2.32%)
May 17, 2016 145.62 145.62 141.75 142.28 1,693,674 -3.94(-2.70%)
May 16, 2016 144.49 146.85 144.49 146.22 786,026 +0.95(+0.66%)
May 13, 2016 145.74 145.97 144.28 145.26 1,543,880 -0.39(-0.27%)
May 12, 2016 146.84 147.02 145.14 145.65 1,173,791 -0.94(-0.64%)
May 11, 2016 147.09 149.17 146.14 146.59 1,774,975 -0.52(-0.35%)
May 10, 2016 145.10 147.17 144.69 147.11 1,794,218 +2.17(+1.50%)
May 09, 2016 143.81 146.03 143.79 144.94 1,133,873 +1.37(+0.95%)
May 06, 2016 142.89 143.74 142.18 143.57 1,207,415 +0.72(+0.50%)
May 05, 2016 142.17 143.04 141.58 142.85 1,426,425 +0.32(+0.23%)
May 04, 2016 141.29 143.57 140.60 142.53 1,332,320 +0.31(+0.21%)
May 03, 2016 140.81 142.26 140.16 142.22 1,278,974 +0.65(+0.46%)
May 02, 2016 140.05 142.09 140.05 141.58 1,020,777 +1.53(+1.10%)
Apr 29, 2016 139.00 141.10 138.82 140.04 956,367 +0.43(+0.31%)
Apr 28, 2016 139.70 141.06 139.14 139.61 871,956 -0.95(-0.68%)
Apr 27, 2016 139.98 140.85 138.99 140.56 962,117 +0.35(+0.25%)
Apr 26, 2016 141.05 141.24 140.09 140.21 784,652 -0.53(-0.38%)
Apr 25, 2016 139.05 141.29 139.01 140.74 1,070,859 +1.78(+1.28%)
Apr 22, 2016 139.12 139.76 138.19 138.96 1,441,747 -0.28(-0.20%)
Apr 21, 2016 140.16 140.75 139.06 139.24 1,324,715 -0.76(-0.55%)
Apr 20, 2016 141.14 141.49 139.93 140.00 942,736 -1.16(-0.82%)
Apr 19, 2016 142.30 142.93 140.97 141.16 1,712,460 -0.67(-0.47%)
Apr 18, 2016 140.77 142.37 140.45 141.83 1,316,788 +1.20(+0.85%)
Apr 15, 2016 140.15 141.13 139.57 140.63 1,438,165 -0.12(-0.08%)
Apr 14, 2016 140.04 141.97 139.87 140.74 1,379,353 +0.71(+0.51%)
Apr 13, 2016 140.93 141.62 139.06 140.03 2,676,635 -0.81(-0.57%)
Apr 12, 2016 141.43 142.10 140.57 140.84 1,612,745 -0.47(-0.33%)
Apr 11, 2016 142.62 143.34 141.25 141.31 1,339,689 -1.38(-0.97%)
Apr 08, 2016 141.87 143.49 141.78 142.69 1,494,969 +1.47(+1.04%)
Apr 07, 2016 143.62 143.93 140.35 141.22 2,842,860 -2.66(-1.85%)
Apr 06, 2016 141.80 143.89 139.99 143.88 4,648,274 +8.06(+5.93%)
Apr 05, 2016 135.50 136.65 134.25 135.83 2,444,868 -0.10(-0.07%)
Apr 04, 2016 137.45 137.49 134.90 135.93 1,874,377 -1.08(-0.79%)
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.