Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Constellation Brands (NY: STZ )

232.34 -3.13 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 245.21 246.06 242.35 245.47 1,955,417 -0.84(-0.34%)
May 27, 2022 246.53 247.24 244.91 246.31 959,382 +1.94(+0.79%)
May 26, 2022 244.10 247.48 242.75 244.37 887,944 +1.34(+0.55%)
May 25, 2022 242.52 243.91 240.36 243.03 740,273 -0.97(-0.40%)
May 24, 2022 237.73 244.40 237.73 244.00 1,088,326 +5.33(+2.23%)
May 23, 2022 236.00 240.31 235.06 238.67 1,201,132 +4.17(+1.78%)
May 20, 2022 236.26 236.79 232.46 234.50 1,266,958 -0.33(-0.14%)
May 19, 2022 235.16 237.64 231.76 234.83 1,422,046 -2.22(-0.94%)
May 18, 2022 251.00 251.00 236.84 237.05 1,375,320 -13.90(-5.54%)
May 17, 2022 251.01 252.13 248.69 250.95 1,012,882 +1.53(+0.61%)
May 16, 2022 249.33 250.71 247.20 249.42 982,913 +0.50(+0.20%)
May 13, 2022 245.64 250.41 244.00 248.92 1,529,227 +3.70(+1.51%)
May 12, 2022 245.15 248.58 242.97 245.22 1,282,428 -0.74(-0.30%)
May 11, 2022 246.63 250.98 245.61 245.96 997,698 -0.82(-0.33%)
May 10, 2022 248.41 250.04 243.86 246.78 1,059,245 +0.54(+0.22%)
May 09, 2022 245.14 250.08 244.44 246.24 1,148,841 -1.23(-0.50%)
May 06, 2022 250.00 251.23 246.59 247.47 1,592,809 -4.44(-1.76%)
May 05, 2022 251.74 254.51 250.99 251.91 1,808,540 -1.69(-0.67%)
May 04, 2022 244.17 254.00 243.13 253.60 1,122,840 +8.55(+3.49%)
May 03, 2022 245.51 247.83 243.75 245.05 1,030,809 +1.02(+0.42%)
May 02, 2022 247.26 248.42 242.03 244.03 894,316 -2.06(-0.84%)
Apr 29, 2022 249.32 250.48 245.23 246.09 799,974 -4.09(-1.63%)
Apr 28, 2022 248.55 251.56 247.52 250.18 607,454 +0.87(+0.35%)
Apr 27, 2022 247.92 251.77 247.23 249.31 870,369 +1.39(+0.56%)
Apr 26, 2022 248.01 250.94 245.81 247.92 861,317 -0.82(-0.33%)
Apr 25, 2022 251.44 251.82 246.20 248.74 1,271,048 -2.22(-0.88%)
Apr 22, 2022 253.59 255.37 250.64 250.96 1,097,286 -3.25(-1.28%)
Apr 21, 2022 259.65 261.52 253.75 254.21 1,141,751 -4.57(-1.77%)
Apr 20, 2022 255.00 259.55 253.40 258.78 1,045,841 +4.91(+1.93%)
Apr 19, 2022 252.85 256.10 252.85 253.87 786,284 +1.05(+0.42%)
Apr 18, 2022 251.42 254.80 251.19 252.82 770,230 +1.40(+0.56%)
Apr 14, 2022 250.00 253.86 249.95 251.42 780,441 +2.79(+1.12%)
Apr 13, 2022 247.37 250.46 247.34 248.63 780,294 -0.20(-0.08%)
Apr 12, 2022 246.47 251.83 246.47 248.83 1,096,978 +1.32(+0.53%)
Apr 11, 2022 244.24 249.07 244.24 247.51 1,254,670 +3.05(+1.25%)
Apr 08, 2022 241.84 246.26 239.61 244.46 1,270,763 +1.96(+0.81%)
Apr 07, 2022 235.99 246.50 235.81 242.50 2,057,415 +10.69(+4.61%)
Apr 06, 2022 229.97 233.05 228.17 231.81 999,011 +1.47(+0.64%)
Apr 05, 2022 227.90 232.54 227.90 230.34 894,721 +0.63(+0.27%)
Apr 04, 2022 236.68 236.80 228.27 229.71 936,381 -4.00(-1.71%)
Apr 01, 2022 230.50 233.88 228.44 233.71 592,333 +3.39(+1.47%)
Mar 31, 2022 233.14 233.50 230.23 230.32 699,203 -2.76(-1.18%)
Mar 30, 2022 230.99 233.09 229.70 233.08 599,864 +1.33(+0.57%)
Mar 29, 2022 231.13 232.32 229.09 231.75 534,954 +2.38(+1.04%)
Mar 28, 2022 228.70 229.67 227.37 229.37 503,064 -0.04(-0.02%)
Mar 25, 2022 228.25 230.23 227.50 229.41 497,671 +2.95(+1.30%)
Mar 24, 2022 224.52 226.48 223.78 226.46 456,736 +1.94(+0.86%)
Mar 23, 2022 227.02 227.25 224.01 224.52 575,633 -3.20(-1.41%)
Mar 22, 2022 227.69 227.86 224.35 227.72 428,237 +1.87(+0.83%)
Mar 21, 2022 225.70 227.66 224.66 225.85 453,112 -0.08(-0.04%)
Mar 18, 2022 222.30 226.66 221.16 225.93 1,372,970 +4.16(+1.88%)
Mar 17, 2022 222.14 224.50 221.21 221.77 646,667 -0.57(-0.26%)
Mar 16, 2022 223.39 225.12 217.98 222.34 820,181 +0.21(+0.09%)
Mar 15, 2022 221.51 223.31 218.84 222.13 781,020 +2.44(+1.11%)
Mar 14, 2022 215.22 220.52 214.21 219.69 918,575 +7.30(+3.44%)
Mar 11, 2022 214.77 215.90 212.28 212.39 535,239 -1.25(-0.59%)
Mar 10, 2022 212.72 214.24 209.70 213.64 1,020,819 -1.08(-0.50%)
Mar 09, 2022 217.92 219.01 214.55 214.72 811,676 +0.08(+0.04%)
Mar 08, 2022 212.91 219.08 211.71 214.64 1,277,293 +1.66(+0.78%)
Mar 07, 2022 216.38 216.99 212.15 212.98 917,688 -4.68(-2.15%)
Mar 04, 2022 215.99 217.87 213.43 217.66 923,283 -0.63(-0.29%)
Mar 03, 2022 216.30 219.20 216.00 218.29 792,167 +2.47(+1.14%)
Mar 02, 2022 213.06 216.82 212.63 215.82 744,119 +2.17(+1.02%)
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.