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%)
Jul 03, 2023	243.63	246.60	243.05	244.84	1,278,680	+1.33(+0.54%)
Jun 30, 2023	239.48	245.89	235.47	243.51	2,934,685	-0.71(-0.29%)
Jun 29, 2023	244.24	245.82	243.41	244.23	1,159,158	+0.07(+0.03%)
Jun 28, 2023	243.53	244.90	241.63	244.16	938,088	-0.21(-0.09%)
Jun 27, 2023	240.19	244.81	239.48	244.37	945,212	+4.52(+1.89%)
Jun 26, 2023	239.94	239.94	237.71	239.84	751,756	+0.04(+0.02%)
Jun 23, 2023	242.66	243.01	238.84	239.81	1,041,981	-2.86(-1.18%)
Jun 22, 2023	244.76	245.13	240.90	242.66	785,124	-1.00(-0.41%)
Jun 21, 2023	241.14	244.11	239.90	243.66	998,326	+2.51(+1.04%)
Jun 20, 2023	243.25	244.33	241.04	241.15	889,734	-2.27(-0.93%)
Jun 16, 2023	247.33	247.33	242.85	243.42	1,522,144	-3.13(-1.27%)
Jun 15, 2023	245.31	247.48	244.95	246.54	1,137,692	+20.77(+9.20%)
May 08, 2023	220.33	226.33	220.09	225.78	1,234,754	+4.71(+2.13%)
May 05, 2023	220.15	221.15	219.52	221.07	1,075,321	+1.02(+0.46%)
May 04, 2023	223.09	223.27	219.45	220.05	1,052,983	-3.06(-1.37%)
May 03, 2023	226.84	227.21	222.84	223.10	998,925	-2.15(-0.95%)
May 02, 2023	226.16	226.84	222.66	225.25	1,053,846	-1.65(-0.73%)
May 01, 2023	225.47	228.15	225.10	226.90	984,651	+0.75(+0.33%)
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%)
Feb 01, 2023	226.87	229.58	226.68	229.41	1,304,011	+2.03(+0.89%)
Jan 31, 2023	224.15	227.44	221.41	227.38	1,529,528	+5.07(+2.28%)
Jan 30, 2023	224.13	226.73	222.04	222.31	1,699,147	-2.39(-1.06%)
Jan 27, 2023	224.34	226.06	221.84	224.70	1,328,276	+0.28(+0.13%)
Jan 26, 2023	225.89	225.89	223.63	224.41	1,216,446	-0.42(-0.19%)
Jan 25, 2023	221.68	224.87	220.32	224.84	1,088,437	+1.40(+0.63%)
Jan 24, 2023	218.22	224.16	218.22	223.43	2,002,498	+3.44(+1.56%)
Jan 23, 2023	216.82	220.87	216.03	220.00	1,477,175	+3.06(+1.41%)
Jan 20, 2023	213.92	217.04	213.38	216.93	1,671,139	+4.21(+1.98%)
Jan 19, 2023	215.73	216.76	210.18	212.72	2,383,883	-2.96(-1.37%)
Jan 18, 2023	218.46	219.67	214.46	215.67	1,877,147	-4.11(-1.87%)
Jan 17, 2023	220.01	222.78	219.40	219.78	1,679,509	-1.20(-0.54%)
Jan 13, 2023	219.21	222.39	217.85	220.98	2,724,269	+1.78(+0.81%)
Jan 12, 2023	218.14	219.47	216.30	219.20	2,091,873	+0.54(+0.25%)
Jan 11, 2023	217.71	219.82	216.37	218.66	2,354,890	+2.59(+1.20%)
Jan 10, 2023	214.32	218.42	214.13	216.07	2,952,317	+4.41(+2.08%)
Jan 09, 2023	210.82	215.48	210.58	211.66	3,089,840	+1.26(+0.60%)
Jan 06, 2023	206.93	212.37	204.72	210.40	4,297,203	+5.45(+2.66%)
Jan 05, 2023	220.12	220.88	204.40	204.95	4,762,950	-22.08(-9.73%)
Jan 04, 2023	223.62	230.31	223.00	227.03	1,576,361	+3.50(+1.56%)
Jan 03, 2023	227.85	230.01	222.33	223.53	1,754,593	-4.08(-1.79%)
Dec 30, 2022	230.30	230.39	225.83	227.61	747,153	-3.00(-1.30%)
Dec 29, 2022	229.12	230.94	227.75	230.60	794,168	+2.87(+1.26%)
Dec 28, 2022	228.81	230.16	227.72	227.74	841,832	-0.50(-0.22%)
Dec 27, 2022	228.43	230.06	227.63	228.24	568,439	-0.02(-0.01%)
Dec 23, 2022	226.78	228.96	226.08	228.25	416,913	+1.38(+0.61%)
Dec 22, 2022	228.42	230.06	224.09	226.88	924,555	-2.34(-1.02%)
Dec 21, 2022	226.92	230.24	226.28	229.22	1,043,644	+3.16(+1.40%)
Dec 20, 2022	226.01	227.13	222.97	226.06	1,171,457	-0.12(-0.05%)
Dec 19, 2022	227.09	230.38	225.93	226.17	1,451,001	-1.05(-0.46%)
Dec 16, 2022	228.14	230.11	224.22	227.22	2,553,448	-3.97(-1.72%)
Dec 15, 2022	233.52	235.26	229.26	231.19	1,429,587	-4.08(-1.73%)
Dec 14, 2022	237.13	238.39	233.80	235.27	1,260,321	-1.29(-0.54%)
Dec 13, 2022	244.00	244.00	235.93	236.55	1,968,746	-4.55(-1.89%)
Dec 12, 2022	238.28	241.18	236.84	241.10	614,458	+3.39(+1.43%)
Dec 09, 2022	240.91	242.18	237.57	237.71	754,057	-4.26(-1.76%)
Dec 08, 2022	241.70	243.65	241.38	241.98	646,416	-0.28(-0.11%)
Dec 07, 2022	243.71	245.12	241.20	242.25	1,023,119	-0.94(-0.39%)
Dec 06, 2022	249.48	250.29	242.11	243.19	1,372,427	-7.11(-2.84%)
Dec 05, 2022	251.70	252.13	249.41	250.30	1,232,338	-6.08(-2.37%)
Dec 02, 2022	252.82	256.65	251.67	256.38	1,190,831	+2.29(+0.90%)
Dec 01, 2022	253.68	254.49	250.50	254.09	990,172	+1.35(+0.53%)
Nov 30, 2022	247.59	252.75	245.31	252.75	1,396,936	+3.64(+1.46%)
Nov 29, 2022	252.16	252.16	245.31	249.11	1,105,833	-3.79(-1.50%)
Nov 28, 2022	252.36	254.17	251.81	252.90	862,036	+0.01(+0.00%)
Nov 25, 2022	252.11	253.01	250.37	252.89	390,691	+0.79(+0.31%)
Nov 23, 2022	250.94	252.12	249.73	252.10	562,110	+1.66(+0.66%)
Nov 22, 2022	249.93	251.67	248.60	250.44	982,581	+2.53(+1.02%)
Nov 21, 2022	242.89	248.60	242.61	247.91	984,648	+4.68(+1.93%)
Nov 18, 2022	243.45	244.45	241.44	243.22	679,512	+2.74(+1.14%)
Nov 17, 2022	236.48	240.72	235.72	240.48	783,187	+1.61(+0.67%)
Nov 16, 2022	239.99	240.70	238.38	238.87	1,074,439	-0.23(-0.09%)
Nov 15, 2022	239.64	242.73	235.04	239.10	2,245,350	-0.99(-0.41%)
Nov 14, 2022	242.63	246.60	240.02	240.09	983,753	-2.49(-1.03%)
Nov 11, 2022	239.67	242.66	232.77	242.58	1,621,902	+2.92(+1.22%)
Nov 10, 2022	241.95	245.26	238.72	239.67	1,597,885	+4.17(+1.77%)
Nov 09, 2022	239.14	240.90	235.09	235.50	772,761	-3.53(-1.48%)
Nov 08, 2022	242.60	243.21	237.21	239.03	639,791	-3.06(-1.26%)
Nov 07, 2022	240.69	242.14	239.14	242.08	668,603	+1.63(+0.68%)
Nov 04, 2022	239.48	240.47	234.95	240.45	957,070	+3.36(+1.42%)
Nov 03, 2022	232.30	237.75	231.18	237.09	1,017,854	+2.90(+1.24%)
Nov 02, 2022	237.58		234.13	234.20	784,676	-4.09(-1.72%)
Nov 01, 2022	242.74	244.19	236.90	238.29	869,950	-3.56(-1.47%)
Oct 31, 2022	242.02	243.72	240.58	241.85	1,060,209	-0.01(-0.00%)
Oct 28, 2022	234.02	242.07	233.45	241.86	852,929	+8.45(+3.62%)
Oct 27, 2022	233.94	235.75	232.78	233.41	614,188	+0.62(+0.27%)
Oct 26, 2022	234.40	236.43	232.15	232.80	846,544	-0.90(-0.39%)
Oct 25, 2022	225.97	234.84	225.70	233.70	1,749,695	+8.82(+3.92%)
Oct 24, 2022	221.65	225.30	220.12	224.88	962,372	+4.49(+2.04%)
Oct 21, 2022	217.30	220.64	216.52	220.39	739,374	+2.56(+1.18%)
Oct 20, 2022	219.39	219.39	216.97	217.82	1,123,095	-0.72(-0.33%)
Oct 19, 2022	221.64	223.05	216.96	218.54	1,030,569	-3.16(-1.43%)
Oct 18, 2022	222.89	223.66	220.58	221.70	991,339	+2.42(+1.10%)
Oct 17, 2022	219.41	220.26	218.43	219.28	594,070	+1.99(+0.91%)
Oct 14, 2022	221.85	223.15	216.97	217.29	719,967	-3.82(-1.73%)
Oct 13, 2022	213.87	222.02	213.49	221.11	933,248	+2.53(+1.16%)
Oct 12, 2022	218.18	220.13	216.88	218.59	851,652	+1.88(+0.87%)
Oct 11, 2022	217.19	220.87	216.13	216.71	1,117,770	+0.15(+0.07%)
Oct 10, 2022	217.77	217.97	214.68	216.56	1,145,824	-1.43(-0.66%)
Oct 07, 2022	228.39	228.57	217.27	217.99	2,201,498	-9.61(-4.22%)
Oct 06, 2022	227.58	230.42	222.37	227.60	2,872,795	-3.36(-1.45%)
Oct 05, 2022	232.09	232.94	229.10	230.96	1,105,552	-1.42(-0.61%)
Oct 04, 2022	230.20	234.47	230.10	232.38	1,041,476	+2.82(+1.23%)

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.

Constellation Brands (NY: STZ )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Constellation Brands (NY: STZ )

Historical Prices

Sections

Services