Skip to main content

Constellation Brands (NY: STZ )

270.62 -1.42 (-0.52%)
Streaming Delayed Price Updated: 12:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 136.35 136.94 135.45 136.54 2,299,156 +0.59(+0.43%)
Jan 28, 2016 131.42 136.52 131.37 135.95 2,729,044 +5.11(+3.91%)
Jan 27, 2016 133.37 133.99 129.66 130.84 1,892,579 -2.03(-1.53%)
Jan 26, 2016 132.75 135.19 132.17 132.87 1,609,554 +0.12(+0.09%)
Jan 25, 2016 133.69 133.87 131.78 132.75 1,796,488 -0.46(-0.34%)
Jan 22, 2016 130.09 133.63 129.90 133.21 2,319,893 +4.76(+3.70%)
Jan 21, 2016 129.82 130.92 127.48 128.46 1,909,718 -1.51(-1.16%)
Jan 20, 2016 128.70 131.32 127.27 129.97 2,457,422 -0.43(-0.33%)
Jan 19, 2016 129.68 130.92 128.14 130.40 2,305,841 +2.57(+2.01%)
Jan 15, 2016 126.65 127.83 127.83 127.83 2,258,797 -0.45(-0.35%)
Jan 14, 2016 128.86 129.43 126.50 128.28 2,071,653 -0.79(-0.61%)
Jan 13, 2016 131.75 131.84 128.63 129.06 1,278,994 -2.61(-1.98%)
Jan 12, 2016 132.70 132.71 129.54 131.67 1,470,737 -0.01(-0.01%)
Jan 11, 2016 132.28 133.07 129.66 131.68 1,694,028 +0.05(+0.03%)
Jan 08, 2016 134.21 135.22 131.27 131.63 1,894,193 -2.34(-1.74%)
Jan 07, 2016 133.87 138.18 131.73 133.97 5,138,821 +5.81(+4.53%)
Jan 06, 2016 128.04 129.32 127.17 128.16 2,607,346 -0.45(-0.35%)
Jan 05, 2016 126.76 128.90 126.48 128.61 1,958,222 +2.62(+2.08%)
Jan 04, 2016 126.29 126.33 123.98 125.98 1,971,966 -1.57(-1.23%)
Dec 31, 2015 128.33 127.55 127.55 127.55 871,156 -1.55(-1.20%)
Dec 30, 2015 129.25 129.57 128.51 129.10 595,140 -0.07(-0.05%)
Dec 29, 2015 128.81 129.73 128.76 129.17 645,085 +0.88(+0.68%)
Dec 28, 2015 127.97 128.29 127.17 128.29 448,895 +0.21(+0.17%)
Dec 24, 2015 128.47 128.08 128.08 128.08 277,505 -0.59(-0.46%)
Dec 23, 2015 127.97 129.03 127.77 128.67 728,263 +0.95(+0.74%)
Dec 22, 2015 126.96 127.82 125.08 127.72 1,136,473 +1.10(+0.87%)
Dec 21, 2015 126.21 127.88 125.45 126.62 1,199,160 +2.53(+2.04%)
Dec 18, 2015 124.94 126.30 123.58 124.09 5,161,638 -1.18(-0.94%)
Dec 17, 2015 128.05 128.45 125.27 125.27 1,197,797 -2.75(-2.15%)
Dec 16, 2015 125.43 128.31 125.43 128.02 1,402,306 +3.30(+2.64%)
Dec 15, 2015 123.80 125.11 123.31 124.72 1,255,244 +1.42(+1.15%)
Dec 14, 2015 123.84 124.47 121.19 123.30 1,518,523 -0.55(-0.44%)
Dec 11, 2015 125.02 126.44 123.13 123.84 1,424,247 -1.51(-1.20%)
Dec 10, 2015 125.58 126.57 124.78 125.35 1,016,236 -0.18(-0.14%)
Dec 09, 2015 127.68 128.11 124.99 125.53 875,468 -2.52(-1.96%)
Dec 08, 2015 126.53 128.40 126.14 128.04 852,989 +1.07(+0.84%)
Dec 07, 2015 129.16 129.55 126.01 126.98 1,399,538 -2.57(-1.98%)
Dec 04, 2015 126.06 129.70 125.85 129.55 1,207,731 +3.74(+2.97%)
Dec 03, 2015 127.15 127.75 125.37 125.81 1,073,661 -1.20(-0.94%)
Dec 02, 2015 127.97 127.97 126.58 127.01 942,061 -0.91(-0.71%)
Dec 01, 2015 126.22 127.98 126.07 127.92 1,557,179 +2.32(+1.85%)
Nov 30, 2015 128.77 129.49 125.60 125.60 2,181,797 -3.16(-2.45%)
Nov 27, 2015 128.34 129.34 127.95 128.76 618,631 +0.54(+0.42%)
Nov 25, 2015 127.01 128.22 128.22 128.22 1,088,582 +1.66(+1.31%)
Nov 24, 2015 126.44 126.82 125.39 126.57 1,172,285 -0.66(-0.52%)
Nov 23, 2015 124.79 127.93 124.58 127.23 2,026,766 +3.99(+3.24%)
Nov 20, 2015 123.69 125.27 122.92 123.23 1,612,687 +0.14(+0.12%)
Nov 19, 2015 123.56 124.02 122.91 123.09 888,203 -0.74(-0.60%)
Nov 18, 2015 123.99 124.56 122.81 123.83 1,313,881 +0.16(+0.13%)
Nov 17, 2015 121.42 124.41 121.36 123.67 1,935,931 +2.55(+2.11%)
Nov 16, 2015 118.64 121.19 118.28 121.12 1,530,856 +2.74(+2.31%)
Nov 13, 2015 119.10 120.17 118.26 118.38 652,998 -1.06(-0.88%)
Nov 12, 2015 120.26 120.81 119.44 119.44 1,077,546 -1.43(-1.18%)
Nov 11, 2015 120.92 121.29 120.70 120.87 1,124,702 +0.18(+0.15%)
Nov 10, 2015 118.19 120.75 118.10 120.69 2,363,324 +2.25(+1.90%)
Nov 09, 2015 117.98 118.61 117.80 118.44 1,220,817 +0.14(+0.12%)
Nov 06, 2015 118.72 119.10 117.69 118.30 1,010,809 -1.03(-0.86%)
Nov 05, 2015 119.48 119.99 118.98 119.33 652,482 +0.33(+0.28%)
Nov 04, 2015 120.09 120.48 117.99 119.00 770,659 -1.08(-0.90%)
Nov 03, 2015 120.68 120.72 119.51 120.08 806,804 -0.60(-0.50%)
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.