Skip to main content

Constellation Brands (NY: STZ )

271.76 -0.28 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 133.81 135.66 133.74 135.40 1,984,183 +1.28(+0.96%)
Jan 30, 2017 135.04 135.04 132.89 134.11 1,732,415 -0.53(-0.39%)
Jan 27, 2017 134.80 135.62 133.81 134.64 3,000,558 -0.95(-0.70%)
Jan 26, 2017 139.03 139.78 135.43 135.59 3,085,759 -3.72(-2.67%)
Jan 25, 2017 138.67 139.56 138.05 139.31 2,409,025 +0.94(+0.68%)
Jan 24, 2017 136.78 138.66 136.15 138.37 2,101,005 +1.36(+0.99%)
Jan 23, 2017 135.71 138.92 135.66 137.02 2,732,177 +1.33(+0.98%)
Jan 20, 2017 135.20 135.92 134.10 135.69 2,183,118 +0.44(+0.33%)
Jan 19, 2017 136.46 136.46 134.78 135.25 1,726,093 -0.80(-0.59%)
Jan 18, 2017 138.91 139.40 135.92 136.05 2,503,146 -2.94(-2.11%)
Jan 17, 2017 136.78 141.72 136.78 138.99 4,101,745 +4.02(+2.98%)
Jan 13, 2017 134.96 134.96 134.96 0 +1.58(+1.19%)
Jan 12, 2017 134.26 134.26 132.64 133.38 2,183,133 -1.33(-0.99%)
Jan 11, 2017 134.71 135.75 134.19 134.71 2,030,973 -0.22(-0.16%)
Jan 10, 2017 135.62 135.86 134.78 134.93 2,380,933 -0.93(-0.69%)
Jan 09, 2017 135.62 136.43 134.80 135.86 2,355,718 +0.75(+0.56%)
Jan 06, 2017 132.89 135.68 132.36 135.11 4,913,100 +2.43(+1.83%)
Jan 05, 2017 136.11 136.84 130.19 132.68 11,614,889 -10.16(-7.11%)
Jan 04, 2017 142.08 143.16 141.28 142.84 3,286,657 +2.93(+2.09%)
Jan 03, 2017 140.15 140.42 138.61 139.91 2,201,965 +1.30(+0.94%)
Dec 30, 2016 138.61 138.61 138.61 0 -0.39(-0.28%)
Dec 29, 2016 138.09 139.16 138.00 139.00 1,048,139 +1.22(+0.89%)
Dec 28, 2016 136.70 137.95 136.13 137.78 1,127,841 +1.13(+0.83%)
Dec 27, 2016 136.52 137.19 136.14 136.65 837,734 +0.32(+0.23%)
Dec 23, 2016 136.33 136.33 136.33 0 +1.85(+1.38%)
Dec 22, 2016 135.84 136.22 133.13 134.48 2,672,410 -2.69(-1.96%)
Dec 21, 2016 137.02 138.28 135.80 137.16 1,408,670 +1.14(+0.84%)
Dec 20, 2016 141.67 141.73 135.76 136.02 3,540,829 -5.71(-4.03%)
Dec 19, 2016 142.59 143.14 141.60 141.74 1,748,328 -0.90(-0.63%)
Dec 16, 2016 141.86 143.01 141.64 142.64 2,700,189 +1.38(+0.98%)
Dec 15, 2016 140.14 141.85 139.97 141.26 1,355,735 +0.59(+0.42%)
Dec 14, 2016 140.94 142.48 140.04 140.67 1,846,339 +0.34(+0.24%)
Dec 13, 2016 139.07 140.66 138.78 140.33 1,508,228 +1.63(+1.17%)
Dec 12, 2016 138.17 139.47 137.95 138.70 1,213,367 +0.53(+0.39%)
Dec 09, 2016 136.49 138.89 136.49 138.16 1,742,736 +1.56(+1.14%)
Dec 08, 2016 134.40 137.01 134.29 136.60 1,394,845 +1.08(+0.79%)
Dec 07, 2016 134.03 136.14 133.45 135.53 1,825,893 +1.74(+1.30%)
Dec 06, 2016 134.26 135.18 133.17 133.79 1,740,134 -0.81(-0.60%)
Dec 05, 2016 132.16 134.79 132.16 134.60 2,223,979 +2.59(+1.96%)
Dec 02, 2016 131.00 134.38 130.19 132.02 2,921,664 +0.62(+0.47%)
Dec 01, 2016 135.91 136.38 131.10 131.40 3,986,311 -5.24(-3.84%)
Nov 30, 2016 140.90 140.96 136.44 136.65 3,665,184 -4.21(-2.99%)
Nov 29, 2016 141.11 141.92 140.57 140.86 1,480,134 -0.42(-0.30%)
Nov 28, 2016 141.03 142.09 140.96 141.28 1,083,978 -0.14(-0.10%)
Nov 25, 2016 139.73 141.51 139.23 141.42 656,992 +1.67(+1.20%)
Nov 23, 2016 139.75 139.75 139.75 0 -1.75(-1.24%)
Nov 22, 2016 142.62 143.02 140.34 141.50 1,582,127 -0.80(-0.56%)
Nov 21, 2016 140.28 142.85 140.90 142.30 1,927,007 +2.02(+1.44%)
Nov 18, 2016 139.90 140.81 139.28 140.28 2,074,545 +0.32(+0.23%)
Nov 17, 2016 139.26 140.36 138.73 139.96 1,678,190 +1.32(+0.95%)
Nov 16, 2016 137.14 139.91 137.14 138.63 2,213,129 +0.82(+0.60%)
Nov 15, 2016 134.35 139.10 133.98 137.81 3,819,301 +4.06(+3.03%)
Nov 14, 2016 137.24 138.33 133.36 133.75 3,799,269 -4.02(-2.92%)
Nov 11, 2016 136.54 138.37 135.23 137.78 3,065,863 -0.43(-0.31%)
Nov 10, 2016 139.39 140.27 132.81 138.21 6,575,239 -0.94(-0.68%)
Nov 09, 2016 138.18 138.79 136.32 139.15 8,442,989 -11.43(-7.59%)
Nov 08, 2016 149.68 151.76 149.14 150.58 1,621,653 +0.56(+0.37%)
Nov 07, 2016 146.77 150.10 146.21 150.02 2,142,750 +5.73(+3.97%)
Nov 04, 2016 144.36 145.58 142.77 144.29 1,807,622 -0.07(-0.05%)
Nov 03, 2016 148.02 148.02 143.98 144.36 1,975,756 -3.27(-2.22%)
Nov 02, 2016 147.34 148.28 147.20 147.63 1,512,581 +0.23(+0.15%)
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.