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 (%)
Apr 28, 2023 224.45 226.15 222.88 226.15 705,577 +0.90(+0.40%)
Apr 27, 2023 221.90 225.80 220.77 225.25 891,537 +3.08(+1.38%)
Apr 26, 2023 222.28 223.75 221.74 222.18 517,456 -1.07(-0.48%)
Apr 25, 2023 221.11 224.05 220.70 223.25 581,978 +2.12(+0.96%)
Apr 24, 2023 223.62 224.01 220.16 221.13 838,858 -2.03(-0.91%)
Apr 21, 2023 225.00 225.41 222.22 223.16 618,897 -0.50(-0.22%)
Apr 20, 2023 224.21 225.40 222.74 223.66 738,908 -0.91(-0.40%)
Apr 19, 2023 224.21 224.85 223.03 224.57 754,410 +0.51(+0.23%)
Apr 18, 2023 226.29 226.40 220.28 224.06 1,225,350 -2.30(-1.01%)
Apr 17, 2023 225.37 226.41 222.98 226.35 1,070,121 +1.43(+0.64%)
Apr 14, 2023 222.50 225.33 221.80 224.93 1,321,726 +2.00(+0.90%)
Apr 13, 2023 223.04 223.76 221.88 222.93 1,027,523 -0.22(-0.10%)
Apr 12, 2023 224.76 225.24 222.91 223.14 1,074,926 -1.72(-0.76%)
Apr 11, 2023 220.83 226.61 220.82 224.86 1,277,860 +3.51(+1.59%)
Apr 10, 2023 222.68 223.42 219.81 221.35 1,738,653 -0.04(-0.02%)
Apr 06, 2023 220.76 223.22 217.81 221.39 2,057,622 +3.15(+1.45%)
Apr 05, 2023 216.95 218.67 214.94 218.23 1,541,071 +3.16(+1.47%)
Apr 04, 2023 222.03 223.70 213.91 215.07 2,737,452 -7.09(-3.19%)
Apr 03, 2023 222.73 224.14 221.52 222.16 1,188,449 -0.46(-0.21%)
Mar 31, 2023 223.70 223.71 221.39 222.62 1,262,803 +0.97(+0.44%)
Mar 30, 2023 221.59 222.63 220.40 221.65 1,298,880 +1.21(+0.55%)
Mar 29, 2023 217.47 220.53 217.26 220.44 873,500 +4.34(+2.01%)
Mar 28, 2023 216.13 217.56 216.07 216.10 732,186 -0.21(-0.10%)
Mar 27, 2023 216.17 217.25 215.63 216.31 849,528 +1.52(+0.71%)
Mar 24, 2023 213.04 215.52 211.57 214.79 949,380 +2.92(+1.38%)
Mar 23, 2023 210.58 212.98 210.58 211.88 932,261 +0.84(+0.40%)
Mar 22, 2023 213.09 214.84 211.02 211.04 722,655 -2.00(-0.94%)
Mar 21, 2023 212.82 213.41 210.78 213.04 926,283 +0.76(+0.36%)
Mar 20, 2023 208.72 213.02 208.42 212.28 1,151,408 +4.44(+2.13%)
Mar 17, 2023 211.89 211.89 207.11 207.85 2,646,156 -4.68(-2.20%)
Mar 16, 2023 211.00 214.01 210.48 212.53 866,670 -0.37(-0.18%)
Mar 15, 2023 209.69 213.12 209.62 212.90 1,024,879 +0.97(+0.46%)
Mar 14, 2023 210.78 212.55 209.49 211.94 1,313,930 +3.99(+1.92%)
Mar 13, 2023 208.92 210.77 207.28 207.94 1,972,897 -0.99(-0.47%)
Mar 10, 2023 212.67 213.06 208.03 208.93 1,322,188 -3.74(-1.76%)
Mar 09, 2023 217.64 217.80 211.99 212.68 883,593 -3.45(-1.60%)
Mar 08, 2023 215.54 217.06 214.40 216.12 983,097 +0.08(+0.04%)
Mar 07, 2023 217.37 218.10 215.92 216.05 818,496 -1.30(-0.60%)
Mar 06, 2023 218.56 219.64 217.30 217.35 841,428 -2.67(-1.21%)
Mar 03, 2023 219.07 220.70 217.78 220.02 733,702 +1.49(+0.68%)
Mar 02, 2023 216.23 219.07 215.72 218.53 745,807 +2.01(+0.93%)
Mar 01, 2023 219.25 220.22 214.31 216.52 873,076 -3.94(-1.79%)
Feb 28, 2023 220.77 222.34 220.41 220.46 1,152,766 -0.98(-0.44%)
Feb 27, 2023 222.33 223.55 220.61 221.44 617,169 +0.59(+0.27%)
Feb 24, 2023 221.25 221.41 219.53 220.85 713,217 -1.49(-0.67%)
Feb 23, 2023 219.25 223.67 218.53 222.33 994,137 +3.43(+1.57%)
Feb 22, 2023 220.82 220.84 218.36 218.90 1,108,307 -0.98(-0.44%)
Feb 21, 2023 223.49 223.92 219.51 219.88 1,067,315 -3.64(-1.63%)
Feb 17, 2023 224.42 225.77 222.98 223.52 1,042,709 -0.45(-0.20%)
Feb 16, 2023 218.92 224.91 218.92 223.97 1,338,167 +2.35(+1.06%)
Feb 15, 2023 221.87 221.89 219.07 221.62 1,267,342 -0.86(-0.39%)
Feb 14, 2023 224.83 224.83 221.36 222.48 944,935 -2.75(-1.22%)
Feb 13, 2023 225.14 225.95 223.87 225.23 884,328 +0.24(+0.10%)
Feb 10, 2023 223.60 225.47 222.22 225.00 758,581 +1.40(+0.63%)
Feb 09, 2023 228.96 228.96 222.16 223.59 2,050,764 -3.20(-1.41%)
Feb 08, 2023 226.64 228.16 225.68 226.80 1,552,173 -0.16(-0.07%)
Feb 07, 2023 225.98 227.57 225.25 226.96 1,316,602 -0.89(-0.39%)
Feb 06, 2023 225.84 228.07 225.72 227.84 932,070 +1.15(+0.51%)
Feb 03, 2023 227.52 227.52 224.26 226.69 1,080,692 -1.60(-0.70%)
Feb 02, 2023 229.06 229.30 226.68 228.29 1,046,427 -1.12(-0.49%)
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.