Constellation Brands (NY: STZ )

228.69 USD UNCHANGED
Streaming Delayed Price Updated: 7:56 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2021 226.98 228.90 225.84 228.69 943,983 +1.18(+0.52%)
Jan 20, 2021 224.00 228.58 223.90 227.51 1,124,526 +4.60(+2.06%)
Jan 19, 2021 221.26 224.47 219.17 222.91 1,204,805 +2.92(+1.33%)
Jan 15, 2021 222.99 222.99 219.63 219.99 1,068,800 -3.91(-1.75%)
Jan 14, 2021 224.50 226.54 222.65 223.90 1,109,887 -0.67(-0.30%)
Jan 13, 2021 227.00 228.63 224.15 224.57 1,542,009 -3.52(-1.54%)
Jan 12, 2021 227.00 231.00 226.01 228.09 1,679,055 +1.21(+0.53%)
Jan 11, 2021 228.64 230.97 225.25 226.88 1,099,730 -3.33(-1.45%)
Jan 08, 2021 230.14 232.47 225.26 230.21 1,595,300 +1.34(+0.59%)
Jan 07, 2021 233.00 240.76 227.31 228.87 2,526,306 +5.15(+2.30%)
Jan 06, 2021 219.23 226.32 219.00 223.72 1,860,912 +6.83(+3.15%)
Jan 05, 2021 216.33 217.80 215.63 216.89 1,530,336 +0.15(+0.07%)
Jan 04, 2021 220.00 220.27 212.78 216.74 1,202,604 -2.31(-1.05%)
Dec 31, 2020 219.05 219.05 219.05 429,520 +0.84(+0.38%)
Dec 30, 2020 217.46 219.78 217.01 218.21 429,520 +0.77(+0.35%)
Dec 29, 2020 219.94 220.00 217.08 217.44 685,567 -1.20(-0.55%)
Dec 28, 2020 217.43 219.78 215.75 218.64 751,036 +2.83(+1.31%)
Dec 24, 2020 214.49 216.10 213.86 215.81 266,900 +0.33(+0.15%)
Dec 23, 2020 214.26 216.50 212.89 215.48 614,076 +2.53(+1.19%)
Dec 22, 2020 215.07 215.48 212.00 212.95 880,908 -1.51(-0.70%)
Dec 21, 2020 213.83 215.60 212.76 214.46 850,857 -4.22(-1.93%)
Dec 18, 2020 218.67 219.56 214.77 218.68 1,736,800 +0.88(+0.40%)
Dec 17, 2020 215.38 218.90 215.38 217.80 1,040,237 +2.99(+1.39%)
Dec 16, 2020 212.52 216.55 212.52 214.81 866,290 +2.56(+1.21%)
Dec 15, 2020 207.84 214.82 207.76 212.25 1,814,752 +5.25(+2.54%)
Dec 14, 2020 207.54 208.86 206.05 207.00 1,377,918 +1.71(+0.83%)
Dec 11, 2020 206.00 207.60 204.46 205.29 1,312,700 -2.00(-0.96%)
Dec 10, 2020 208.13 210.19 206.77 207.29 1,054,937 -2.09(-1.00%)
Dec 09, 2020 212.25 212.60 208.56 209.38 806,930 -3.63(-1.70%)
Dec 08, 2020 212.44 214.64 211.65 213.01 762,508 +0.97(+0.46%)
Dec 07, 2020 214.02 214.11 211.51 212.04 993,760 -1.75(-0.82%)
Dec 04, 2020 210.11 213.79 209.67 213.79 1,231,500 +4.01(+1.91%)
Dec 03, 2020 205.91 211.64 205.00 209.78 1,335,736 +4.79(+2.34%)
Dec 02, 2020 205.00 206.21 202.70 204.99 749,061 -0.75(-0.36%)
Dec 01, 2020 208.35 210.50 205.00 205.74 1,040,016 -0.10(-0.05%)
Nov 30, 2020 203.53 205.94 202.54 205.84 1,104,401 +1.03(+0.50%)
Nov 27, 2020 204.65 205.56 203.42 204.81 534,000 +0.11(+0.05%)
Nov 25, 2020 207.20 207.38 204.05 204.70 1,144,200 -3.10(-1.49%)
Nov 24, 2020 203.35 208.65 202.84 207.80 1,015,698 +6.22(+3.09%)
Nov 23, 2020 201.08 203.41 200.36 201.58 656,180 +1.01(+0.50%)
Nov 20, 2020 203.47 204.27 200.13 200.57 569,700 -3.64(-1.78%)
Nov 19, 2020 202.38 204.34 201.35 204.21 759,104 +0.46(+0.23%)
Nov 18, 2020 205.09 207.65 203.10 203.75 807,313 -1.30(-0.63%)
Nov 17, 2020 204.00 205.93 201.20 205.05 944,934 -1.05(-0.51%)
Nov 16, 2020 205.95 207.90 203.33 206.10 937,617 +4.09(+2.02%)
Nov 13, 2020 196.03 202.49 195.50 202.01 919,800 +7.11(+3.65%)
Nov 12, 2020 193.50 197.51 192.20 194.90 863,022 +0.37(+0.19%)
Nov 11, 2020 202.45 202.59 194.08 194.53 1,741,036 -6.03(-3.01%)
Nov 10, 2020 202.89 203.65 198.43 200.56 1,967,568 -0.19(-0.09%)
Nov 09, 2020 196.86 206.86 193.49 200.75 2,394,024 +14.97(+8.06%)
Nov 06, 2020 183.09 186.97 182.14 185.78 886,200 +2.30(+1.25%)
Nov 05, 2020 183.08 184.72 182.43 183.48 979,366 +2.63(+1.45%)
Nov 04, 2020 185.36 186.37 180.74 180.85 1,130,390 -3.99(-2.16%)
Nov 03, 2020 180.01 185.74 180.01 184.84 1,684,280 +8.45(+4.79%)
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.