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 (%)
Jan 29, 2021 207.07 207.07 201.58 201.72 1,195,837 -5.66(-2.73%)
Jan 28, 2021 204.49 208.92 201.55 207.38 1,462,021 +3.38(+1.65%)
Jan 27, 2021 206.99 208.35 202.64 204.00 1,898,447 -6.24(-2.97%)
Jan 26, 2021 213.12 213.49 209.87 210.25 1,031,215 -2.22(-1.04%)
Jan 25, 2021 215.68 217.08 210.49 212.47 1,639,710 -4.53(-2.09%)
Jan 22, 2021 216.46 218.69 215.89 217.00 791,892 -1.70(-0.78%)
Jan 21, 2021 217.06 218.90 215.97 218.70 987,102 +1.13(+0.52%)
Jan 20, 2021 214.22 218.59 214.12 217.57 1,175,892 +4.40(+2.06%)
Jan 19, 2021 211.59 214.66 209.60 213.17 1,259,838 +2.79(+1.33%)
Jan 15, 2021 213.25 213.25 210.04 210.38 1,117,621 -3.74(-1.75%)
Jan 14, 2021 214.69 216.64 212.92 214.12 1,160,584 -0.64(-0.30%)
Jan 13, 2021 217.08 218.64 214.36 214.76 1,612,445 -3.37(-1.54%)
Jan 12, 2021 217.08 220.91 216.14 218.13 1,755,751 +1.16(+0.53%)
Jan 11, 2021 218.65 220.88 215.41 216.97 1,149,963 -3.19(-1.45%)
Jan 08, 2021 220.09 222.31 215.42 220.15 1,668,170 +1.28(+0.59%)
Jan 07, 2021 222.82 230.24 217.38 218.87 2,641,703 +4.93(+2.30%)
Jan 06, 2021 209.65 216.43 209.43 213.95 1,945,915 +6.53(+3.15%)
Jan 05, 2021 206.88 208.29 206.21 207.42 1,600,134 +0.14(+0.07%)
Jan 04, 2021 210.39 210.65 203.49 207.27 1,257,536 -2.21(-1.05%)
Dec 31, 2020 209.48 209.48 209.48 449,139 +0.80(+0.38%)
Dec 30, 2020 207.96 210.18 207.53 208.68 449,139 +0.74(+0.35%)
Dec 29, 2020 210.33 210.39 207.60 207.94 716,882 -1.15(-0.55%)
Dec 28, 2020 207.93 210.18 206.32 209.09 785,342 +2.71(+1.31%)
Dec 24, 2020 205.12 206.66 204.52 206.38 279,091 +0.32(+0.15%)
Dec 23, 2020 204.90 207.04 203.59 206.07 642,125 +2.42(+1.19%)
Dec 22, 2020 205.68 206.07 202.74 203.65 921,240 -1.44(-0.70%)
Dec 21, 2020 204.49 206.18 203.47 205.09 889,722 -4.03(-1.93%)
Dec 18, 2020 209.12 209.97 205.39 209.13 1,816,134 +0.84(+0.40%)
Dec 17, 2020 205.97 209.34 205.97 208.29 1,087,753 +2.86(+1.39%)
Dec 16, 2020 203.24 207.09 203.24 205.43 905,860 +2.45(+1.21%)
Dec 15, 2020 198.76 205.43 198.68 202.98 1,897,646 +5.02(+2.54%)
Dec 14, 2020 198.47 199.74 197.05 197.96 1,440,859 +1.64(+0.83%)
Dec 11, 2020 197.00 198.53 195.53 196.32 1,372,661 -1.91(-0.97%)
Dec 10, 2020 199.04 201.01 197.74 198.24 1,103,124 -2.00(-1.00%)
Dec 09, 2020 202.98 203.31 199.45 200.23 843,789 -3.47(-1.70%)
Dec 08, 2020 203.16 205.26 202.40 203.71 797,338 +0.93(+0.46%)
Dec 07, 2020 204.67 204.76 202.27 202.78 1,039,153 -1.67(-0.82%)
Dec 04, 2020 200.93 204.45 200.51 204.45 1,287,752 +3.83(+1.91%)
Dec 03, 2020 196.91 202.40 196.04 200.62 1,396,750 +4.58(+2.34%)
Dec 02, 2020 196.04 197.20 193.84 196.03 783,276 -0.72(-0.36%)
Dec 01, 2020 199.25 201.31 196.04 196.75 1,087,522 -0.10(-0.05%)
Nov 30, 2020 194.64 196.94 193.69 196.85 1,154,848 +0.99(+0.50%)
Nov 27, 2020 195.71 196.58 194.53 195.86 558,392 +0.10(+0.05%)
Nov 25, 2020 198.15 198.32 195.14 195.76 1,196,465 -2.97(-1.49%)
Nov 24, 2020 194.47 199.54 193.98 198.72 1,062,093 +5.95(+3.09%)
Nov 23, 2020 192.30 194.53 191.61 192.77 686,153 +0.97(+0.50%)
Nov 20, 2020 194.58 195.35 191.39 191.81 595,722 -3.48(-1.78%)
Nov 19, 2020 193.54 195.41 192.55 195.29 793,778 +0.44(+0.23%)
Nov 18, 2020 196.13 198.58 194.23 194.85 844,189 -1.24(-0.63%)
Nov 17, 2020 195.09 196.93 192.41 196.09 988,097 -1.00(-0.51%)
Nov 16, 2020 196.95 198.82 194.45 197.10 980,445 +3.91(+2.02%)
Nov 13, 2020 187.47 193.65 186.96 193.19 961,814 +6.80(+3.65%)
Nov 12, 2020 185.05 188.88 183.80 186.39 902,443 +0.35(+0.19%)
Nov 11, 2020 193.61 193.74 185.60 186.03 1,820,563 -5.77(-3.01%)
Nov 10, 2020 194.03 194.75 189.76 191.80 2,057,443 -0.18(-0.09%)
Nov 09, 2020 188.26 197.82 185.04 191.98 2,503,379 +14.32(+8.06%)
Nov 06, 2020 175.09 178.80 174.18 177.66 926,680 +2.20(+1.25%)
Nov 05, 2020 175.08 176.65 174.46 175.47 1,024,101 +3.23(+1.88%)
Nov 04, 2020 176.53 177.49 172.13 172.23 1,186,946 -3.80(-2.16%)
Nov 03, 2020 171.43 176.89 171.43 176.03 1,768,549 +8.05(+4.79%)
Nov 02, 2020 160.52 168.53 158.90 167.99 1,784,296 +10.63(+6.75%)
Oct 30, 2020 156.94 157.37 152.98 157.36 1,626,606 -0.59(-0.37%)
Oct 29, 2020 156.87 159.14 155.88 157.95 1,252,159 +0.80(+0.51%)
Oct 28, 2020 161.52 161.66 157.04 157.15 1,919,910 -6.81(-4.15%)
Oct 27, 2020 166.22 168.85 163.93 163.96 885,923 -2.68(-1.61%)
Oct 26, 2020 169.73 169.84 165.54 166.63 1,359,263 -4.28(-2.50%)
Oct 23, 2020 171.42 171.89 168.52 170.91 1,163,751 +1.01(+0.59%)
Oct 22, 2020 170.54 171.36 169.23 169.90 1,087,015 -1.18(-0.69%)
Oct 21, 2020 171.42 172.85 170.65 171.08 650,275 -0.66(-0.38%)
Oct 20, 2020 173.80 174.72 171.71 171.74 648,748 -0.30(-0.17%)
Oct 19, 2020 173.33 174.78 170.76 172.03 1,016,264 -0.80(-0.46%)
Oct 16, 2020 173.61 175.37 172.61 172.83 868,902 -0.07(-0.04%)
Oct 15, 2020 171.89 174.16 171.89 172.90 831,070 -1.49(-0.85%)
Oct 14, 2020 175.48 177.50 174.33 174.38 733,118 -4.21(-2.36%)
Oct 13, 2020 177.03 179.19 176.65 178.59 699,155 +0.50(+0.28%)
Oct 12, 2020 178.34 180.53 177.47 178.10 674,213 +0.34(+0.19%)
Oct 09, 2020 177.37 178.51 176.03 177.76 909,118 +1.43(+0.81%)
Oct 08, 2020 172.93 176.40 172.09 176.33 1,150,162 +3.50(+2.02%)
Oct 07, 2020 173.35 175.21 172.49 172.83 891,057 +0.86(+0.50%)
Oct 06, 2020 174.76 176.06 171.72 171.98 893,200 -2.88(-1.64%)
Oct 05, 2020 176.57 177.18 174.11 174.85 1,009,021 -1.90(-1.08%)
Oct 02, 2020 175.57 180.28 174.56 176.76 1,395,493 +0.94(+0.54%)
Oct 01, 2020 181.90 181.90 174.67 175.81 1,992,893 -4.67(-2.59%)
Sep 30, 2020 179.01 181.49 178.62 180.48 1,371,994 +1.89(+1.06%)
Sep 29, 2020 177.86 181.10 177.17 178.59 1,041,522 +1.97(+1.12%)
Sep 28, 2020 175.89 177.19 175.12 176.61 1,657,215 +3.46(+2.00%)
Sep 25, 2020 172.43 173.56 171.54 173.16 1,958,521 -0.05(-0.03%)
Sep 24, 2020 176.63 177.13 171.22 173.20 1,325,671 -4.48(-2.52%)
Sep 23, 2020 179.27 181.40 177.59 177.68 944,079 -1.84(-1.02%)
Sep 22, 2020 176.27 180.28 176.25 179.52 642,514 +3.28(+1.86%)
Sep 21, 2020 176.61 176.66 171.96 176.24 1,165,225 -2.62(-1.46%)
Sep 18, 2020 182.06 183.86 176.24 178.86 1,705,463 -4.19(-2.29%)
Sep 17, 2020 183.16 185.64 181.65 183.05 803,810 -0.94(-0.51%)
Sep 16, 2020 187.61 187.83 183.64 183.99 1,083,033 -3.23(-1.72%)
Sep 15, 2020 187.35 188.54 185.95 187.22 1,094,092 +1.22(+0.66%)
Sep 14, 2020 180.82 187.11 180.22 186.00 1,541,108 +6.19(+3.44%)
Sep 11, 2020 179.79 181.22 177.57 179.81 906,283 +0.08(+0.04%)
Sep 10, 2020 180.69 182.00 179.13 179.74 929,137 -1.14(-0.63%)
Sep 09, 2020 180.48 182.23 176.94 180.88 1,516,108 +2.07(+1.16%)
Sep 08, 2020 181.04 181.79 176.64 178.81 1,032,166 -3.58(-1.96%)
Sep 04, 2020 181.96 183.31 178.61 182.39 1,095,394 +0.90(+0.49%)
Sep 03, 2020 180.41 182.24 178.87 181.50 1,695,568 +2.45(+1.37%)
Sep 02, 2020 178.07 180.44 177.11 179.05 1,361,406 +1.97(+1.11%)
Sep 01, 2020 175.14 177.23 174.64 177.08 1,021,749 +1.39(+0.79%)
Aug 31, 2020 176.62 176.97 174.59 175.69 770,105 -0.85(-0.48%)
Aug 28, 2020 173.97 176.90 172.56 176.54 813,985 +2.59(+1.49%)
Aug 27, 2020 173.33 175.18 172.99 173.95 769,724 +1.23(+0.71%)
Aug 26, 2020 171.37 173.10 170.58 172.72 786,228 +1.12(+0.65%)
Aug 25, 2020 172.62 172.91 170.66 171.59 738,866 -1.25(-0.72%)
Aug 24, 2020 170.24 172.85 169.40 172.84 730,458 +2.09(+1.23%)
Aug 21, 2020 170.47 171.00 168.70 170.75 962,460 +0.91(+0.53%)
Aug 20, 2020 169.80 171.07 169.28 169.84 919,003 -1.58(-0.92%)
Aug 19, 2020 169.70 171.80 169.32 171.42 1,020,342 +1.73(+1.02%)
Aug 18, 2020 165.77 170.11 165.45 169.69 1,591,542 +4.28(+2.59%)
Aug 17, 2020 167.96 168.71 165.13 165.41 875,200 -2.23(-1.33%)
Aug 14, 2020 167.72 169.59 167.40 167.64 602,718 -0.56(-0.33%)
Aug 13, 2020 166.12 168.70 165.82 168.20 616,646 +1.07(+0.64%)
Aug 12, 2020 166.07 168.66 165.60 167.14 1,244,610 +2.50(+1.52%)
Aug 11, 2020 165.49 166.19 163.70 164.63 972,892 +1.35(+0.83%)
Aug 10, 2020 163.53 164.70 162.79 163.28 795,294 -0.07(-0.04%)
Aug 07, 2020 161.56 164.05 161.24 163.35 1,535,744 +1.12(+0.69%)
Aug 06, 2020 162.15 164.04 161.43 162.23 1,504,173 -2.22(-1.35%)
Aug 05, 2020 163.20 164.58 163.20 164.45 781,210 +1.65(+1.01%)
Aug 04, 2020 164.04 165.45 162.68 162.80 1,274,538 -1.52(-0.92%)
Aug 03, 2020 168.97 168.97 163.79 164.31 1,301,690 -4.66(-2.76%)
Jul 31, 2020 170.96 171.54 166.64 168.97 1,155,657 -2.49(-1.45%)
Jul 30, 2020 170.88 172.46 169.56 171.46 656,569 -0.74(-0.43%)
Jul 29, 2020 171.20 172.86 170.20 172.20 586,456 +1.98(+1.16%)
Jul 28, 2020 169.34 172.68 168.94 170.22 1,014,385 +0.60(+0.35%)
Jul 27, 2020 170.01 170.56 168.08 169.62 935,064 -0.91(-0.53%)
Jul 24, 2020 169.92 170.89 168.51 170.53 847,812 +0.81(+0.47%)
Jul 23, 2020 171.04 173.45 169.53 169.73 1,620,658 -0.46(-0.27%)
Jul 22, 2020 171.06 171.62 169.57 170.19 1,066,834 -1.21(-0.71%)
Jul 21, 2020 169.31 174.54 169.17 171.41 1,292,266 +3.01(+1.79%)
Jul 20, 2020 170.34 170.98 166.31 168.40 1,287,814 -2.85(-1.67%)
Jul 17, 2020 172.85 173.65 171.05 171.25 1,153,231 -0.60(-0.35%)
Jul 16, 2020 172.47 174.21 171.25 171.85 1,217,961 -1.32(-0.76%)
Jul 15, 2020 171.67 173.20 170.38 173.17 1,440,080 +3.27(+1.93%)
Jul 14, 2020 169.73 170.58 167.11 169.90 1,622,192 -0.48(-0.28%)
Jul 13, 2020 175.89 176.11 169.96 170.38 1,198,244 -4.97(-2.83%)
Jul 10, 2020 173.46 175.41 172.68 175.35 598,499 +2.41(+1.39%)
Jul 09, 2020 174.70 175.89 172.30 172.94 1,267,733 -1.03(-0.59%)
Jul 08, 2020 173.79 174.57 171.91 173.98 843,981 +0.97(+0.56%)
Jul 07, 2020 174.64 176.93 172.83 173.01 954,451 -3.82(-2.16%)
Jul 06, 2020 178.38 179.57 175.62 176.83 1,059,709 +0.66(+0.37%)
Jul 02, 2020 179.38 180.86 175.79 176.18 1,998,513 -0.08(-0.04%)
Jul 01, 2020 173.46 180.08 172.61 176.25 3,654,067 +10.36(+6.25%)
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%)
Apr 01, 2020 130.79 134.64 127.90 129.19 1,741,082 -6.12(-4.52%)
Mar 31, 2020 136.47 141.08 134.02 135.30 1,898,826 -2.91(-2.10%)
Mar 30, 2020 136.10 139.58 132.13 138.21 1,900,367 +1.47(+1.08%)
Mar 27, 2020 127.41 140.44 127.41 136.74 3,341,903 +3.95(+2.98%)
Mar 26, 2020 120.62 134.50 120.62 132.78 2,860,400 +13.29(+11.12%)
Mar 25, 2020 117.74 126.22 116.77 119.50 3,499,316 +2.63(+2.25%)
Mar 24, 2020 104.89 117.97 101.64 116.86 4,042,217 +17.16(+17.21%)
Mar 23, 2020 110.66 112.97 98.42 99.70 6,225,854 -13.27(-11.75%)
Mar 20, 2020 119.49 122.68 109.85 112.97 3,354,406 -3.17(-2.73%)
Mar 19, 2020 113.26 118.48 108.23 116.14 2,646,023 +1.71(+1.49%)
Mar 18, 2020 109.89 117.32 101.14 114.44 3,567,281 -3.02(-2.57%)
Mar 17, 2020 118.52 119.97 103.86 117.46 3,570,283 -0.28(-0.24%)
Mar 16, 2020 111.59 120.24 100.99 117.74 3,839,221 -7.77(-6.19%)
Mar 13, 2020 133.30 135.19 115.49 125.51 4,071,186 +1.46(+1.18%)
Mar 12, 2020 136.00 136.57 122.55 124.04 3,412,630 -22.31(-15.25%)
Mar 11, 2020 152.10 153.66 145.21 146.36 2,026,936 -9.67(-6.20%)
Mar 10, 2020 158.95 160.37 151.49 156.03 2,123,552 +1.02(+0.66%)
Mar 09, 2020 158.56 162.42 152.39 155.01 1,881,061 -14.00(-8.28%)
Mar 06, 2020 166.76 171.12 165.40 169.01 1,766,681 -3.49(-2.02%)
Mar 05, 2020 171.48 175.73 169.37 172.50 1,697,404 -3.01(-1.72%)
Mar 04, 2020 169.38 176.30 168.00 175.51 1,530,875 +7.90(+4.71%)
Mar 03, 2020 168.26 173.14 165.09 167.61 2,072,534 +0.35(+0.21%)
Mar 02, 2020 163.51 167.26 159.76 167.26 2,130,085 +4.57(+2.81%)
Feb 28, 2020 161.00 162.70 154.34 162.69 3,571,930 -3.10(-1.87%)
Feb 27, 2020 177.52 177.82 165.69 165.79 2,418,111 -14.45(-8.02%)
Feb 26, 2020 185.40 186.55 180.06 180.24 1,192,410 -4.08(-2.21%)
Feb 25, 2020 190.65 191.05 182.81 184.31 1,450,455 -5.90(-3.10%)
Feb 24, 2020 191.03 192.87 189.12 190.21 1,213,710 -5.53(-2.83%)
Feb 21, 2020 196.22 196.54 194.40 195.75 846,468 -0.89(-0.45%)
Feb 20, 2020 195.03 196.83 193.71 196.63 870,614 +1.60(+0.82%)
Feb 19, 2020 192.73 195.84 192.52 195.03 853,722 +2.66(+1.38%)
Feb 18, 2020 191.72 193.78 189.44 192.37 957,481 -0.01(-0.00%)
Feb 14, 2020 191.31 194.84 190.86 192.38 1,455,599 +2.49(+1.31%)
Feb 13, 2020 187.74 191.22 186.87 189.88 868,317 +2.33(+1.24%)
Feb 12, 2020 188.45 189.18 186.75 187.55 755,863 -1.15(-0.61%)
Feb 11, 2020 188.77 189.90 186.97 188.70 1,053,763 -0.12(-0.07%)
Feb 10, 2020 188.22 190.14 187.47 188.83 973,103 +0.45(+0.24%)
Feb 07, 2020 186.78 188.82 185.78 188.37 1,301,540 +0.51(+0.27%)
Feb 06, 2020 186.17 188.41 185.83 187.87 1,246,000 +2.50(+1.35%)
Feb 05, 2020 182.80 185.85 182.24 185.37 1,423,345 +4.00(+2.20%)
Feb 04, 2020 180.16 183.31 180.04 181.37 1,282,367 +3.54(+1.99%)
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.