Skip to main content

Constellation Brands (NY: STZ )

251.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 159.69 161.37 153.08 161.36 3,601,342 -3.07(-1.87%)
Feb 27, 2020 176.07 176.37 164.33 164.44 2,438,022 -14.33(-8.02%)
Feb 26, 2020 183.89 185.03 178.59 178.77 1,202,229 -4.04(-2.21%)
Feb 25, 2020 189.09 189.49 181.32 182.81 1,462,399 -5.85(-3.10%)
Feb 24, 2020 189.47 191.29 187.58 188.66 1,223,704 -5.48(-2.83%)
Feb 21, 2020 194.61 194.93 192.81 194.15 853,438 -0.88(-0.45%)
Feb 20, 2020 193.44 195.22 192.12 195.03 877,783 +1.59(+0.82%)
Feb 19, 2020 191.16 194.24 190.94 193.44 860,752 +2.64(+1.38%)
Feb 18, 2020 190.16 192.20 187.89 190.79 965,365 -0.01(-0.00%)
Feb 14, 2020 189.75 193.25 189.30 190.80 1,467,585 +2.47(+1.31%)
Feb 13, 2020 186.21 189.65 185.35 188.33 875,467 +2.31(+1.24%)
Feb 12, 2020 186.91 187.63 185.22 186.02 762,087 -1.14(-0.61%)
Feb 11, 2020 187.23 188.35 185.44 187.16 1,062,440 -0.12(-0.07%)
Feb 10, 2020 186.69 188.59 185.94 187.28 981,115 +0.45(+0.24%)
Feb 07, 2020 185.25 187.27 184.26 186.84 1,312,258 +0.50(+0.27%)
Feb 06, 2020 184.65 186.87 184.31 186.33 1,256,260 +2.48(+1.35%)
Feb 05, 2020 181.31 184.34 180.75 183.85 1,435,065 +3.96(+2.20%)
Feb 04, 2020 178.68 181.82 178.57 179.89 1,292,926 +3.51(+1.99%)
Feb 03, 2020 176.22 177.10 175.33 176.37 886,207 +0.77(+0.44%)
Jan 31, 2020 177.10 178.53 175.06 175.61 1,076,248 -2.32(-1.31%)
Jan 30, 2020 179.19 179.34 177.06 177.93 775,503 -1.67(-0.93%)
Jan 29, 2020 179.79 180.73 177.97 179.60 669,434 -0.16(-0.09%)
Jan 28, 2020 178.54 181.83 177.83 179.76 1,056,574 +1.72(+0.97%)
Jan 27, 2020 177.19 178.98 176.31 178.03 1,102,401 -0.61(-0.34%)
Jan 24, 2020 180.90 181.56 177.62 178.65 914,656 -2.25(-1.24%)
Jan 23, 2020 178.42 181.04 178.04 180.90 1,168,004 +1.89(+1.06%)
Jan 22, 2020 179.67 181.33 178.48 179.00 1,818,046 +1.59(+0.90%)
Jan 21, 2020 174.81 178.49 174.58 177.41 2,185,444 +0.26(+0.15%)
Jan 17, 2020 178.24 180.35 176.88 177.15 1,917,024 -0.85(-0.48%)
Jan 16, 2020 178.63 179.28 177.50 177.99 917,332 +0.01(+0.01%)
Jan 15, 2020 177.18 179.64 176.90 177.99 903,515 +0.02(+0.01%)
Jan 14, 2020 176.51 178.68 176.22 177.97 1,385,495 +2.23(+1.27%)
Jan 13, 2020 175.43 177.19 174.81 175.74 1,502,843 +0.06(+0.03%)
Jan 10, 2020 179.14 179.65 174.95 175.68 2,017,175 -4.86(-2.69%)
Jan 09, 2020 178.96 182.75 177.76 180.54 2,654,382 +3.08(+1.73%)
Jan 08, 2020 176.03 180.69 169.89 177.46 4,908,727 +4.56(+2.64%)
Jan 07, 2020 176.43 177.14 170.95 172.90 2,474,478 -4.66(-2.63%)
Jan 06, 2020 176.24 178.81 174.88 177.56 1,731,796 +0.81(+0.46%)
Jan 03, 2020 174.73 177.11 173.72 176.75 1,406,404 +1.15(+0.65%)
Jan 02, 2020 177.16 177.19 174.07 175.61 1,137,113 -1.35(-0.76%)
Dec 31, 2019 175.33 177.00 174.49 176.96 961,729 +1.29(+0.73%)
Dec 30, 2019 176.40 176.60 175.14 175.67 966,178 -0.80(-0.45%)
Dec 27, 2019 177.13 177.72 176.14 176.47 609,592 -0.40(-0.23%)
Dec 26, 2019 174.64 177.13 174.14 176.88 866,080 +2.64(+1.51%)
Dec 24, 2019 176.01 176.09 173.85 174.24 429,019 -1.13(-0.64%)
Dec 23, 2019 176.29 176.45 174.40 175.36 862,554 -0.80(-0.46%)
Dec 20, 2019 174.34 176.32 173.68 176.17 2,511,819 +2.87(+1.66%)
Dec 19, 2019 171.83 173.79 171.60 173.29 1,122,441 +2.00(+1.17%)
Dec 18, 2019 171.24 172.02 170.03 171.30 922,568 +0.52(+0.31%)
Dec 17, 2019 170.57 172.16 170.23 170.78 986,553 +0.21(+0.13%)
Dec 16, 2019 169.54 171.81 167.98 170.56 1,405,854 +0.77(+0.46%)
Dec 13, 2019 169.29 170.51 167.75 169.79 1,013,734 +2.12(+1.26%)
Dec 12, 2019 168.85 171.06 167.56 167.67 948,540 -1.71(-1.01%)
Dec 11, 2019 168.73 169.70 166.94 169.38 992,952 +0.64(+0.38%)
Dec 10, 2019 168.80 169.25 166.95 168.73 878,885 -0.32(-0.19%)
Dec 09, 2019 170.53 171.13 167.42 169.05 1,397,501 -2.22(-1.30%)
Dec 06, 2019 171.15 172.39 170.56 171.27 774,508 +1.11(+0.65%)
Dec 05, 2019 171.60 172.68 168.75 170.16 1,435,946 -1.71(-0.99%)
Dec 04, 2019 172.20 172.41 169.02 171.87 1,063,579 -0.19(-0.11%)
Dec 03, 2019 172.31 172.41 169.49 172.05 1,091,719 -1.48(-0.85%)
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.