Skip to main content

Constellation Brands (NY: STZ )

217.95 +2.96 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 216.17 218.69 214.68 217.95 935,635 +2.96(+1.38%)
Mar 23, 2023 213.67 216.11 213.67 214.99 918,764 +0.85(+0.40%)
Mar 22, 2023 216.22 218.00 214.12 214.14 712,193 -2.03(-0.94%)
Mar 21, 2023 215.95 216.54 213.88 216.17 912,872 +0.77(+0.36%)
Mar 20, 2023 211.79 216.15 211.48 215.40 1,134,738 +4.50(+2.13%)
Mar 17, 2023 215.00 215.00 210.15 210.90 2,607,844 -4.75(-2.20%)
Mar 16, 2023 214.10 217.15 213.57 215.65 854,122 -0.38(-0.18%)
Mar 15, 2023 212.77 216.25 212.70 216.03 1,010,041 +0.98(+0.46%)
Mar 14, 2023 213.88 215.68 212.57 215.05 1,294,907 +4.05(+1.92%)
Mar 13, 2023 211.99 213.87 210.33 211.00 1,944,333 -1.00(-0.47%)
Mar 10, 2023 215.79 216.19 211.09 212.00 1,303,045 -3.80(-1.76%)
Mar 09, 2023 220.84 221.00 215.10 215.80 870,800 -3.50(-1.60%)
Mar 08, 2023 218.71 220.25 217.55 219.30 968,864 +0.08(+0.04%)
Mar 07, 2023 220.56 221.30 219.09 219.22 806,646 -1.32(-0.60%)
Mar 06, 2023 221.77 222.87 220.49 220.54 829,246 -2.71(-1.21%)
Mar 03, 2023 222.29 223.94 220.97 223.25 723,080 +1.51(+0.68%)
Mar 02, 2023 219.41 222.29 218.89 221.74 735,009 +2.04(+0.93%)
Mar 01, 2023 222.47 223.46 217.46 219.70 860,436 -4.00(-1.79%)
Feb 28, 2023 224.01 225.61 223.65 223.70 1,136,076 -0.99(-0.44%)
Feb 27, 2023 225.60 226.84 223.85 224.69 608,234 +0.60(+0.27%)
Feb 24, 2023 224.50 224.66 222.75 224.09 702,891 -1.51(-0.67%)
Feb 23, 2023 222.47 226.96 221.75 225.60 979,744 +3.48(+1.57%)
Feb 22, 2023 224.06 224.08 221.57 222.12 1,092,261 -0.99(-0.44%)
Feb 21, 2023 226.77 227.21 222.74 223.11 1,051,862 -3.69(-1.63%)
Feb 17, 2023 227.72 229.09 226.26 226.80 1,027,613 -0.46(-0.20%)
Feb 16, 2023 222.14 228.21 222.14 227.26 1,318,793 +2.38(+1.06%)
Feb 15, 2023 225.13 225.15 222.29 224.88 1,248,993 -0.87(-0.39%)
Feb 14, 2023 228.13 228.13 224.61 225.75 931,254 -2.79(-1.22%)
Feb 13, 2023 228.45 229.27 227.16 228.54 871,525 +0.24(+0.11%)
Feb 10, 2023 226.89 228.78 225.48 228.30 747,598 +1.42(+0.63%)
Feb 09, 2023 232.32 232.32 225.42 226.88 2,021,073 -3.25(-1.41%)
Feb 08, 2023 229.97 231.51 228.99 230.13 1,529,700 -0.16(-0.07%)
Feb 07, 2023 229.30 230.91 228.56 230.29 1,297,540 -0.90(-0.39%)
Feb 06, 2023 229.16 231.42 229.04 231.19 918,575 +1.17(+0.51%)
Feb 03, 2023 230.86 230.86 227.55 230.02 1,065,045 -1.62(-0.70%)
Feb 02, 2023 232.43 232.66 230.01 231.65 1,031,277 -1.14(-0.49%)
Feb 01, 2023 230.20 232.95 230.01 232.78 1,285,131 +2.06(+0.89%)
Jan 31, 2023 227.44 230.78 224.66 230.72 1,507,383 +5.14(+2.28%)
Jan 30, 2023 227.42 230.06 225.30 225.58 1,674,546 -2.42(-1.06%)
Jan 27, 2023 227.63 229.38 225.10 228.00 1,309,045 +0.29(+0.13%)
Jan 26, 2023 229.21 229.21 226.91 227.71 1,198,834 -0.43(-0.19%)
Jan 25, 2023 224.93 228.17 223.56 228.14 1,072,679 +1.43(+0.63%)
Jan 24, 2023 221.42 227.45 221.42 226.72 1,973,505 +3.49(+1.56%)
Jan 23, 2023 220.01 224.11 219.20 223.23 1,455,788 +3.11(+1.41%)
Jan 20, 2023 217.06 220.23 216.51 220.12 1,646,944 +4.28(+1.98%)
Jan 19, 2023 218.90 219.95 213.27 215.84 2,349,368 -3.00(-1.37%)
Jan 18, 2023 221.67 222.90 217.61 218.84 1,849,969 -4.17(-1.87%)
Jan 17, 2023 223.25 226.06 222.62 223.01 1,655,192 -1.22(-0.54%)
Jan 13, 2023 222.43 225.66 221.06 224.22 2,684,826 +1.80(+0.81%)
Jan 12, 2023 221.34 222.69 219.48 222.42 2,061,586 +0.55(+0.25%)
Jan 11, 2023 220.91 223.05 219.55 221.87 2,320,795 +2.63(+1.20%)
Jan 10, 2023 217.47 221.63 217.28 219.24 2,907,941 +4.47(+2.08%)
Jan 09, 2023 213.92 218.64 213.67 214.77 3,045,104 +1.28(+0.60%)
Jan 06, 2023 209.97 215.49 207.73 213.49 4,234,987 +5.53(+2.66%)
Jan 05, 2023 223.36 224.12 207.40 207.96 4,693,991 -22.40(-9.73%)
Jan 04, 2023 226.91 233.69 226.28 230.36 1,553,538 +3.55(+1.56%)
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.