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, 2020 165.74 166.04 163.41 165.89 1,192,480 +0.74(+0.45%)
Jun 29, 2020 161.19 165.45 159.67 165.15 1,223,892 +4.91(+3.07%)
Jun 26, 2020 165.07 165.07 157.90 160.24 1,753,734 -4.12(-2.50%)
Jun 25, 2020 162.84 165.00 160.00 164.35 1,194,408 +1.58(+0.97%)
Jun 24, 2020 169.40 170.43 162.53 162.77 1,496,147 -8.34(-4.88%)
Jun 23, 2020 171.83 172.69 170.05 171.11 903,945 +0.71(+0.42%)
Jun 22, 2020 171.09 172.56 168.89 170.40 1,038,030 -1.61(-0.94%)
Jun 19, 2020 177.93 179.56 171.83 172.01 2,778,935 -2.69(-1.54%)
Jun 18, 2020 169.30 174.95 168.64 174.71 1,297,185 +5.25(+3.10%)
Jun 17, 2020 169.45 171.11 168.24 169.45 1,031,664 +1.19(+0.70%)
Jun 16, 2020 169.99 170.92 164.70 168.27 1,346,002 +3.57(+2.17%)
Jun 15, 2020 157.91 165.89 155.74 164.69 1,194,684 +3.23(+2.00%)
Jun 12, 2020 163.98 164.83 158.61 161.46 979,956 +1.53(+0.95%)
Jun 11, 2020 164.85 166.48 159.13 159.93 1,582,707 -11.03(-6.45%)
Jun 10, 2020 174.08 174.08 170.00 170.96 1,370,390 -2.94(-1.69%)
Jun 09, 2020 173.18 174.29 170.74 173.90 1,197,375 -2.40(-1.36%)
Jun 08, 2020 174.02 176.68 173.53 176.30 1,012,584 +4.28(+2.49%)
Jun 05, 2020 169.79 173.77 168.39 172.02 1,849,283 +5.40(+3.24%)
Jun 04, 2020 165.64 167.13 164.38 166.63 2,002,546 +0.86(+0.52%)
Jun 03, 2020 164.49 167.04 163.82 165.76 1,267,251 +1.51(+0.92%)
Jun 02, 2020 165.26 166.16 162.49 164.26 1,221,847 -0.02(-0.01%)
Jun 01, 2020 163.47 167.15 162.41 164.28 1,477,742 +0.52(+0.32%)
May 29, 2020 163.76 167.10 161.71 163.75 1,760,273 -2.60(-1.56%)
May 28, 2020 170.68 170.68 166.15 166.35 867,931 -3.74(-2.20%)
May 27, 2020 169.96 170.14 162.48 170.09 1,506,393 +2.82(+1.68%)
May 26, 2020 166.03 169.81 165.89 167.27 1,587,732 +3.89(+2.38%)
May 22, 2020 162.02 163.87 159.45 163.38 1,108,726 +1.24(+0.77%)
May 21, 2020 162.89 163.57 159.57 162.14 1,024,862 -1.39(-0.85%)
May 20, 2020 162.51 164.63 160.59 163.54 1,186,998 +3.39(+2.11%)
May 19, 2020 158.95 163.72 156.88 160.15 1,154,029 +0.37(+0.23%)
May 18, 2020 153.46 160.70 153.46 159.78 1,949,486 +9.50(+6.32%)
May 15, 2020 149.09 151.80 147.82 150.28 1,173,164 +0.50(+0.34%)
May 14, 2020 144.86 150.08 143.68 149.78 1,452,129 +2.50(+1.70%)
May 13, 2020 152.66 152.66 145.17 147.28 1,760,433 -4.93(-3.24%)
May 12, 2020 156.63 156.81 152.16 152.21 967,400 -2.64(-1.70%)
May 11, 2020 154.58 157.72 153.72 154.84 1,331,516 -2.62(-1.66%)
May 08, 2020 152.47 158.21 151.29 157.46 1,190,776 +1.22(+0.78%)
May 07, 2020 159.04 159.30 155.19 156.24 907,165 -0.67(-0.43%)
May 06, 2020 155.61 158.31 154.69 156.91 982,857 +2.34(+1.52%)
May 05, 2020 155.51 157.03 153.97 154.57 1,112,554 -0.70(-0.45%)
May 04, 2020 151.32 155.71 150.22 155.27 961,579 +2.78(+1.82%)
May 01, 2020 153.46 155.52 151.72 152.49 1,026,167 -2.94(-1.89%)
Apr 30, 2020 157.57 158.19 153.26 155.44 1,230,510 -4.46(-2.79%)
Apr 29, 2020 159.87 163.06 158.82 159.90 1,303,830 +1.88(+1.19%)
Apr 28, 2020 156.86 159.78 154.86 158.02 1,494,248 +4.04(+2.62%)
Apr 27, 2020 151.01 154.84 147.06 153.98 1,779,221 +4.08(+2.72%)
Apr 24, 2020 146.37 150.15 144.88 149.90 1,342,016 +5.45(+3.78%)
Apr 23, 2020 147.73 149.42 143.84 144.45 1,255,921 -2.05(-1.40%)
Apr 22, 2020 148.18 148.18 143.81 146.50 1,622,628 +2.08(+1.44%)
Apr 21, 2020 144.60 146.51 142.75 144.42 1,523,165 -3.40(-2.30%)
Apr 20, 2020 150.91 154.19 147.71 147.82 1,610,072 -5.74(-3.74%)
Apr 17, 2020 157.88 158.63 151.77 153.56 1,632,649 +0.52(+0.34%)
Apr 16, 2020 154.13 155.09 150.83 153.04 1,437,008 -0.20(-0.13%)
Apr 15, 2020 154.78 155.30 150.41 153.24 1,838,981 -5.16(-3.26%)
Apr 14, 2020 152.90 159.85 152.42 158.40 2,237,745 +9.63(+6.47%)
Apr 13, 2020 156.56 157.42 148.47 148.77 1,889,666 -8.13(-5.18%)
Apr 09, 2020 153.50 158.32 152.06 156.90 2,486,428 +7.99(+5.37%)
Apr 08, 2020 141.58 154.59 140.64 148.90 3,637,229 +7.72(+5.47%)
Apr 07, 2020 147.70 153.83 141.13 141.18 2,639,077 +6.92(+5.15%)
Apr 06, 2020 130.29 135.73 129.31 134.26 2,544,811 +9.52(+7.63%)
Apr 03, 2020 127.42 127.42 118.55 124.74 3,487,060 +0.90(+0.72%)
Apr 02, 2020 119.86 125.46 111.11 123.85 6,174,045 -5.34(-4.14%)
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.