Skip to main content

Constellation Brands (NY: STZ )

260.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 259.47 263.56 259.29 260.70 1,506,629 +2.02(+0.78%)
Apr 18, 2024 257.82 260.97 257.52 258.68 1,160,800 +1.37(+0.53%)
Apr 17, 2024 259.23 259.23 257.08 257.31 1,530,482 -0.47(-0.18%)
Apr 16, 2024 257.95 259.21 253.41 257.78 1,773,823 -0.74(-0.29%)
Apr 15, 2024 265.28 265.28 257.19 258.52 1,832,680 -3.72(-1.42%)
Apr 12, 2024 269.51 270.18 262.08 262.24 1,629,403 -6.10(-2.27%)
Apr 11, 2024 270.99 274.87 264.04 268.34 4,100,962 +3.42(+1.29%)
Apr 10, 2024 259.01 265.31 258.10 264.92 2,644,587 +1.95(+0.74%)
Apr 09, 2024 267.55 267.55 262.07 262.97 1,203,831 -3.03(-1.14%)
Apr 08, 2024 265.55 267.25 265.01 266.00 968,294 +0.37(+0.14%)
Apr 05, 2024 264.24 265.69 262.54 265.63 1,247,914 +1.32(+0.50%)
Apr 04, 2024 268.08 268.32 263.27 264.31 1,401,778 -2.64(-0.99%)
Apr 03, 2024 266.84 267.48 264.83 266.95 769,160 -0.46(-0.17%)
Apr 02, 2024 267.30 269.86 265.67 267.41 1,258,460 +1.41(+0.53%)
Apr 01, 2024 271.35 271.63 264.35 266.00 1,420,119 -5.76(-2.12%)
Mar 28, 2024 272.38 273.00 269.71 271.76 1,144,061 -0.28(-0.10%)
Mar 27, 2024 270.57 272.18 269.06 272.04 838,750 +2.75(+1.02%)
Mar 26, 2024 271.07 271.07 268.31 269.29 878,438 -1.15(-0.43%)
Mar 25, 2024 268.86 270.61 268.21 270.44 758,618 +2.20(+0.82%)
Mar 22, 2024 271.00 271.00 267.43 268.24 664,430 -1.11(-0.41%)
Mar 21, 2024 268.50 270.16 266.69 269.35 1,016,478 +0.85(+0.32%)
Mar 20, 2024 268.82 269.17 266.06 268.50 1,264,459 -0.25(-0.09%)
Mar 19, 2024 267.00 268.81 266.50 268.75 1,182,982 +2.40(+0.90%)
Mar 18, 2024 267.09 267.74 265.10 266.35 1,176,947 -1.29(-0.48%)
Mar 15, 2024 259.00 267.90 259.00 267.64 2,427,396 +6.81(+2.61%)
Mar 14, 2024 262.24 263.16 258.78 260.83 941,881 -2.87(-1.09%)
Mar 13, 2024 263.61 265.24 262.46 263.70 900,057 +1.84(+0.70%)
Mar 12, 2024 262.00 262.38 260.05 261.86 998,443 -0.12(-0.05%)
Mar 11, 2024 258.00 263.06 257.82 261.98 1,418,896 +4.29(+1.66%)
Mar 08, 2024 255.81 258.87 254.41 257.69 1,920,548 +2.39(+0.94%)
Mar 07, 2024 249.43 255.37 248.51 255.30 1,342,395 +6.90(+2.78%)
Mar 06, 2024 248.00 248.87 246.14 248.40 1,178,827 +0.26(+0.10%)
Mar 05, 2024 248.19 250.37 246.52 248.14 1,286,501 +0.11(+0.04%)
Mar 04, 2024 249.15 249.71 247.00 248.03 1,212,059 -1.97(-0.79%)
Mar 01, 2024 247.75 250.20 246.11 250.00 1,559,446 +1.48(+0.60%)
Feb 29, 2024 247.75 248.96 245.95 248.52 1,938,293 +1.08(+0.44%)
Feb 28, 2024 247.07 247.58 245.11 247.44 948,555 +0.35(+0.14%)
Feb 27, 2024 246.26 248.19 244.84 247.09 1,172,749 +0.27(+0.11%)
Feb 26, 2024 247.02 248.33 245.65 246.82 1,108,330 -0.41(-0.17%)
Feb 23, 2024 245.47 248.60 244.61 247.23 910,907 +1.53(+0.62%)
Feb 22, 2024 245.58 247.31 244.05 245.70 1,154,603 +0.09(+0.04%)
Feb 21, 2024 245.75 247.47 244.48 245.61 603,827 +0.35(+0.14%)
Feb 20, 2024 244.04 248.56 244.04 245.26 744,078 +1.42(+0.58%)
Feb 16, 2024 243.96 246.09 242.12 243.84 834,644 -1.06(-0.43%)
Feb 15, 2024 244.72 246.15 242.98 244.90 703,594 +1.30(+0.53%)
Feb 14, 2024 244.56 244.89 242.40 243.60 667,422 -0.98(-0.40%)
Feb 13, 2024 245.05 247.03 242.91 244.58 933,534 -2.50(-1.01%)
Feb 12, 2024 243.17 248.12 242.89 247.08 1,365,456 +4.53(+1.87%)
Feb 09, 2024 242.45 244.52 241.59 242.55 1,219,297 -0.50(-0.21%)
Feb 08, 2024 244.00 244.22 241.80 243.05 1,138,674 -1.37(-0.56%)
Feb 07, 2024 245.90 246.77 241.17 244.42 994,254 -3.34(-1.35%)
Feb 06, 2024 246.08 248.77 245.13 247.76 1,103,113 +1.58(+0.64%)
Feb 05, 2024 247.95 249.06 245.68 246.18 1,327,013 -3.52(-1.41%)
Feb 02, 2024 251.23 251.25 247.68 249.69 1,172,480 -2.08(-0.83%)
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.