Constellation Brands (NY: STZ )

258.44 +0.95 (+0.37%)
Streaming Delayed Price Updated: 1:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 256.70 257.62 254.93 257.49 383,707 +0.80(+0.31%)
Nov 23, 2022 255.51 256.71 254.28 256.69 552,062 +1.69(+0.66%)
Nov 22, 2022 254.48 256.25 253.13 255.00 965,016 +2.58(+1.02%)
Nov 21, 2022 247.31 253.13 247.03 252.42 967,046 +4.77(+1.93%)
Nov 18, 2022 247.88 248.90 245.84 247.65 667,365 +2.79(+1.14%)
Nov 17, 2022 240.78 245.10 240.01 244.86 769,187 +1.64(+0.67%)
Nov 16, 2022 244.36 245.08 242.72 243.22 1,055,232 -0.23(-0.09%)
Nov 15, 2022 244.00 247.15 239.32 243.45 2,205,211 -1.01(-0.41%)
Nov 14, 2022 247.05 251.09 244.39 244.46 966,167 -2.54(-1.03%)
Nov 11, 2022 244.03 247.08 237.01 247.00 1,592,908 +2.97(+1.22%)
Nov 10, 2022 246.35 249.72 243.06 244.03 1,569,320 +4.24(+1.77%)
Nov 09, 2022 243.49 245.28 239.37 239.79 758,947 -3.59(-1.48%)
Nov 08, 2022 247.02 247.63 241.53 243.38 628,354 -3.11(-1.26%)
Nov 07, 2022 245.07 246.55 243.50 246.49 656,651 +1.66(+0.68%)
Nov 04, 2022 243.84 244.85 239.23 244.83 939,961 +3.42(+1.42%)
Nov 03, 2022 236.53 242.08 235.39 241.41 999,658 +2.95(+1.24%)
Nov 02, 2022 241.91 238.39 238.46 770,648 -4.17(-1.72%)
Nov 01, 2022 247.16 248.64 241.21 242.63 854,398 -3.63(-1.47%)
Oct 31, 2022 246.42 248.16 244.96 246.25 1,041,256 -0.01(-0.00%)
Oct 28, 2022 238.28 246.47 237.70 246.26 837,681 +8.60(+3.62%)
Oct 27, 2022 238.20 240.04 237.01 237.66 603,208 +0.63(+0.26%)
Oct 26, 2022 238.67 240.73 236.38 237.03 831,410 -0.92(-0.39%)
Oct 25, 2022 230.08 239.12 229.80 237.95 1,718,415 +8.98(+3.92%)
Oct 24, 2022 225.68 229.40 224.13 228.97 945,168 +4.58(+2.04%)
Oct 21, 2022 221.26 224.66 220.46 224.40 726,157 +2.61(+1.18%)
Oct 20, 2022 223.38 223.38 220.92 221.79 1,103,018 -0.73(-0.33%)
Oct 19, 2022 225.67 227.11 220.90 222.51 1,012,146 -3.22(-1.43%)
Oct 18, 2022 226.95 227.74 224.59 225.73 973,617 +2.46(+1.10%)
Oct 17, 2022 223.40 224.27 222.40 223.27 583,449 +2.02(+0.91%)
Oct 14, 2022 225.89 227.21 220.92 221.25 707,096 -3.89(-1.73%)
Oct 13, 2022 217.76 226.06 217.37 225.13 916,564 +2.57(+1.16%)
Oct 12, 2022 222.16 224.14 220.83 222.56 836,427 +1.91(+0.87%)
Oct 11, 2022 221.14 224.89 220.06 220.65 1,097,787 +0.15(+0.07%)
Oct 10, 2022 221.74 221.94 218.59 220.50 1,125,340 -1.46(-0.66%)
Oct 07, 2022 232.55 232.73 221.23 221.96 2,162,142 -9.79(-4.22%)
Oct 06, 2022 231.72 234.61 226.42 231.74 2,821,439 -3.42(-1.45%)
Oct 05, 2022 236.32 237.18 233.27 235.16 1,085,788 -1.44(-0.61%)
Oct 04, 2022 234.39 238.74 234.28 236.61 1,022,858 +2.87(+1.23%)
Oct 03, 2022 230.88 234.03 229.96 233.74 792,473 +4.82(+2.11%)
Sep 30, 2022 233.07 233.93 228.67 228.91 841,449 -3.98(-1.71%)
Sep 29, 2022 236.69 236.94 231.88 232.89 1,174,940 -3.75(-1.58%)
Sep 28, 2022 232.41 237.51 231.99 236.64 925,662 +4.68(+2.02%)
Sep 27, 2022 234.21 235.62 231.09 231.95 1,186,405 +0.07(+0.03%)
Sep 26, 2022 229.19 233.18 228.66 231.88 965,545 +1.40(+0.61%)
Sep 23, 2022 234.07 234.21 227.87 230.49 1,382,430 -5.31(-2.25%)
Sep 22, 2022 238.47 238.68 235.73 235.80 718,555 -2.27(-0.95%)
Sep 21, 2022 241.43 243.39 238.02 238.07 587,088 -2.74(-1.14%)
Sep 20, 2022 240.27 241.75 238.59 240.81 689,233 -0.64(-0.26%)
Sep 19, 2022 238.70 241.60 237.92 241.45 630,534 +2.35(+0.98%)
Sep 16, 2022 238.57 239.65 235.77 239.10 2,577,451 -0.62(-0.26%)
Sep 15, 2022 240.68 243.06 238.68 239.72 801,794 -0.41(-0.17%)
Sep 14, 2022 240.21 241.08 238.57 240.12 696,421 +1.01(+0.42%)
Sep 13, 2022 244.18 245.85 238.45 239.12 1,119,430 -8.09(-3.27%)
Sep 12, 2022 245.54 248.39 244.45 247.21 969,894 +1.34(+0.54%)
Sep 09, 2022 248.47 248.47 245.71 245.88 825,616 -1.53(-0.62%)
Sep 08, 2022 246.97 247.63 242.94 247.41 1,074,803 -0.15(-0.06%)
Sep 07, 2022 243.80 248.03 243.06 247.56 636,920 +3.49(+1.43%)
Sep 06, 2022 244.18 249.21 243.43 244.07 852,840 +0.04(+0.02%)
Sep 02, 2022 247.77 249.60 243.52 244.03 775,945 -2.66(-1.08%)
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.