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.

Constellation Brands (NY: STZ )

Historical Prices

Sections

Services