Constellation Brands (NY: STZ )

181.82 USD -0.05 (-0.03%)
Official Closing Price Updated: 7:47 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 181.06 182.24 180.12 181.82 1,865,200 -0.05(-0.03%)
Sep 24, 2020 185.47 185.99 179.79 181.87 1,262,505 -4.70(-2.52%)
Sep 23, 2020 188.24 190.48 186.48 186.57 899,095 -1.93(-1.02%)
Sep 22, 2020 185.09 189.30 185.07 188.50 611,899 +3.44(+1.86%)
Sep 21, 2020 185.45 185.50 180.57 185.06 1,109,704 -2.75(-1.46%)
Sep 18, 2020 191.17 193.06 185.06 187.81 1,624,200 -4.40(-2.29%)
Sep 17, 2020 192.32 194.93 190.74 192.21 765,510 -0.99(-0.51%)
Sep 16, 2020 197.00 197.23 192.83 193.20 1,031,428 -3.39(-1.72%)
Sep 15, 2020 196.72 197.97 195.25 196.59 1,041,960 +1.28(+0.66%)
Sep 14, 2020 189.87 196.47 189.24 195.31 1,467,676 +6.50(+3.44%)
Sep 11, 2020 188.79 190.29 186.46 188.81 863,100 +0.08(+0.04%)
Sep 10, 2020 189.73 191.11 188.09 188.73 884,865 -1.20(-0.63%)
Sep 09, 2020 189.51 191.35 185.79 189.93 1,443,868 +2.17(+1.16%)
Sep 08, 2020 190.10 190.89 185.48 187.76 982,985 -3.76(-1.96%)
Sep 04, 2020 191.06 192.48 187.55 191.52 1,043,200 +0.94(+0.49%)
Sep 03, 2020 189.44 191.36 187.82 190.58 1,614,776 +2.57(+1.37%)
Sep 02, 2020 186.98 189.47 185.97 188.01 1,296,537 +2.07(+1.11%)
Sep 01, 2020 183.90 186.10 183.38 185.94 973,064 +1.46(+0.79%)
Aug 31, 2020 185.46 185.83 183.33 184.48 733,411 -0.89(-0.48%)
Aug 28, 2020 182.67 185.75 181.19 185.37 775,200 +2.72(+1.49%)
Aug 27, 2020 182.00 183.94 181.64 182.65 733,048 +1.29(+0.71%)
Aug 26, 2020 179.94 181.76 179.11 181.36 748,766 +1.18(+0.65%)
Aug 25, 2020 181.26 181.56 179.20 180.18 703,660 -1.31(-0.72%)
Aug 24, 2020 178.76 181.50 177.88 181.49 695,653 +2.20(+1.23%)
Aug 21, 2020 179.00 179.56 177.14 179.29 916,600 +0.95(+0.53%)
Aug 20, 2020 178.30 179.63 177.76 178.34 875,214 -1.66(-0.92%)
Aug 19, 2020 178.19 180.40 177.79 180.00 971,724 +1.82(+1.02%)
Aug 18, 2020 174.06 178.62 173.73 178.18 1,515,707 +4.49(+2.59%)
Aug 17, 2020 176.36 177.15 173.39 173.69 833,498 -2.34(-1.33%)
Aug 14, 2020 176.11 178.08 175.77 176.03 574,000 -0.59(-0.33%)
Aug 13, 2020 174.43 177.14 174.12 176.62 587,264 +1.12(+0.64%)
Aug 12, 2020 174.38 177.10 173.89 175.50 1,185,306 +2.63(+1.52%)
Aug 11, 2020 173.77 174.51 171.89 172.87 926,535 +1.42(+0.83%)
Aug 10, 2020 171.71 172.94 170.94 171.45 757,400 -0.82(-0.48%)
Aug 07, 2020 170.39 173.01 170.05 172.27 1,456,200 +1.18(+0.69%)
Aug 06, 2020 171.01 173.00 170.25 171.09 1,426,265 -2.34(-1.35%)
Aug 05, 2020 172.11 173.57 172.11 173.43 740,748 +1.74(+1.01%)
Aug 04, 2020 173.00 174.49 171.57 171.69 1,208,524 -1.60(-0.92%)
Aug 03, 2020 178.20 178.20 172.74 173.29 1,234,269 -4.91(-2.76%)
Jul 31, 2020 180.30 180.91 175.74 178.20 1,095,800 -2.63(-1.45%)
Jul 30, 2020 180.21 181.88 178.82 180.83 622,562 -0.78(-0.43%)
Jul 29, 2020 180.55 182.30 179.50 181.61 556,081 +2.09(+1.16%)
Jul 28, 2020 178.59 182.11 178.16 179.52 961,845 +0.63(+0.35%)
Jul 27, 2020 179.30 179.88 177.26 178.89 886,633 -0.96(-0.53%)
Jul 24, 2020 179.20 180.22 177.71 179.85 803,900 +0.85(+0.47%)
Jul 23, 2020 180.38 182.92 178.79 179.00 1,536,716 -0.49(-0.27%)
Jul 22, 2020 180.40 181.00 178.83 179.49 1,011,578 -1.28(-0.71%)
Jul 21, 2020 178.56 184.07 178.41 180.77 1,225,333 +3.17(+1.78%)
Jul 20, 2020 179.65 180.32 175.40 177.60 1,221,112 -3.01(-1.67%)
Jul 17, 2020 182.29 183.13 180.40 180.61 1,093,500 -0.63(-0.35%)
Jul 16, 2020 181.89 183.73 180.61 181.24 1,154,877 -1.39(-0.76%)
Jul 15, 2020 181.05 182.66 179.69 182.63 1,365,491 +3.45(+1.93%)
Jul 14, 2020 179.00 179.90 176.24 179.18 1,538,171 -0.51(-0.28%)
Jul 13, 2020 185.50 185.73 179.24 179.69 1,136,181 -5.24(-2.83%)
Jul 10, 2020 182.93 184.99 182.11 184.93 567,500 +2.54(+1.39%)
Jul 09, 2020 184.24 185.50 181.71 182.39 1,202,071 -1.09(-0.59%)
Jul 08, 2020 183.28 184.11 181.30 183.48 800,267 +1.02(+0.56%)
Jul 07, 2020 184.18 186.59 182.27 182.46 905,016 -4.03(-2.16%)
Jul 06, 2020 188.12 189.38 185.21 186.49 1,004,822 +0.69(+0.37%)
Jul 02, 2020 189.18 190.74 185.39 185.80 1,895,000 -0.08(-0.04%)
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.