Skip to main content

Constellation Brands (NY: STZ )

245.98 +2.77 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 244.44 246.16 243.50 245.98 932,636 +2.77(+1.14%)
Jul 22, 2024 245.00 245.91 241.59 243.21 1,271,677 -2.24(-0.91%)
Jul 19, 2024 249.47 249.47 245.40 245.45 781,837 -2.81(-1.13%)
Jul 18, 2024 247.17 251.99 246.63 248.26 882,590 +0.03(+0.01%)
Jul 17, 2024 248.01 251.19 246.10 248.23 1,424,922 +0.14(+0.06%)
Jul 16, 2024 250.00 253.00 247.10 248.09 1,551,809 -1.44(-0.58%)
Jul 15, 2024 258.83 260.61 249.42 249.53 2,109,711 -10.29(-3.96%)
Jul 12, 2024 260.00 264.45 259.87 259.82 1,032,898 +0.45(+0.17%)
Jul 11, 2024 253.32 259.68 252.88 259.37 926,845 +6.29(+2.49%)
Jul 10, 2024 252.25 254.84 251.95 253.08 1,294,261 +0.99(+0.39%)
Jul 09, 2024 254.17 256.69 251.92 252.09 1,259,620 -1.75(-0.69%)
Jul 08, 2024 259.32 259.70 253.00 253.84 1,268,757 -5.30(-2.05%)
Jul 05, 2024 250.37 259.16 250.00 259.14 1,943,356 +8.77(+3.50%)
Jul 03, 2024 263.81 264.24 248.00 250.37 2,670,324 -8.57(-3.31%)
Jul 02, 2024 256.22 259.30 254.36 258.94 1,868,083 +2.65(+1.03%)
Jul 01, 2024 258.54 259.85 255.56 256.29 980,990 -0.99(-0.38%)
Jun 28, 2024 256.18 257.57 254.68 257.28 1,518,776 +1.37(+0.54%)
Jun 27, 2024 261.19 261.41 254.71 255.91 1,136,486 -5.16(-1.98%)
Jun 26, 2024 260.28 262.95 259.74 261.07 790,871 -0.61(-0.23%)
Jun 25, 2024 263.72 265.69 260.49 261.68 966,418 -3.45(-1.30%)
Jun 24, 2024 263.16 265.70 262.08 265.13 1,087,874 +1.63(+0.62%)
Jun 21, 2024 263.45 263.59 260.93 263.50 1,390,962 +0.67(+0.25%)
Jun 20, 2024 261.80 264.52 260.25 262.83 1,021,027 -0.82(-0.31%)
Jun 18, 2024 263.00 264.39 260.83 263.65 950,322 +1.31(+0.50%)
Jun 17, 2024 252.91 264.07 252.91 262.34 1,574,879 +8.84(+3.49%)
Jun 14, 2024 253.87 254.44 251.54 253.50 714,169 -1.12(-0.44%)
Jun 13, 2024 252.02 254.78 251.11 254.62 1,324,688 +2.11(+0.84%)
Jun 12, 2024 253.26 253.90 248.32 252.51 1,453,720 +1.48(+0.59%)
Jun 11, 2024 250.58 251.05 247.26 251.03 1,111,189 -0.65(-0.26%)
Jun 10, 2024 250.09 253.27 249.79 251.68 1,211,294 +0.75(+0.30%)
Jun 07, 2024 249.00 252.58 248.82 250.93 1,230,913 +0.82(+0.33%)
Jun 06, 2024 249.99 251.46 249.18 250.11 761,043 +0.08(+0.03%)
Jun 05, 2024 250.54 251.57 247.56 250.03 914,592 -0.31(-0.12%)
Jun 04, 2024 249.90 251.37 248.69 250.34 1,387,760 +0.02(+0.01%)
Jun 03, 2024 248.03 251.80 246.71 250.32 1,126,062 +0.09(+0.04%)
May 31, 2024 247.09 250.55 244.19 250.23 1,901,481 +3.64(+1.48%)
May 30, 2024 243.97 248.48 243.25 246.59 1,433,343 +2.62(+1.07%)
May 29, 2024 243.55 246.58 243.04 243.97 1,065,582 -1.52(-0.62%)
May 28, 2024 247.72 248.49 244.69 245.49 1,132,018 -3.02(-1.22%)
May 24, 2024 246.73 250.53 245.19 248.51 1,503,980 +3.39(+1.38%)
May 23, 2024 247.72 248.80 244.15 245.12 1,282,126 -3.82(-1.53%)
May 22, 2024 250.32 250.77 248.40 248.94 799,418 -2.04(-0.81%)
May 21, 2024 250.85 251.47 248.96 250.98 837,398 +0.42(+0.17%)
May 20, 2024 255.52 255.52 249.26 250.56 850,870 -4.87(-1.91%)
May 17, 2024 255.54 256.76 252.85 255.43 1,421,996 +0.04(+0.02%)
May 16, 2024 252.86 257.09 252.38 255.39 1,326,198 +3.10(+1.23%)
May 15, 2024 253.99 255.09 251.88 252.29 1,069,923 -1.70(-0.67%)
May 14, 2024 259.23 259.65 251.59 253.99 1,168,842 -4.78(-1.85%)
May 13, 2024 262.61 263.33 258.50 258.77 883,633 -3.18(-1.21%)
May 10, 2024 260.89 263.00 260.21 261.95 503,179 +1.25(+0.48%)
May 09, 2024 258.60 261.21 258.56 260.70 443,756 +2.34(+0.91%)
May 08, 2024 258.87 259.80 257.74 258.36 407,779 -0.13(-0.05%)
May 07, 2024 259.65 260.62 256.52 258.49 642,437 +1.18(+0.46%)
May 06, 2024 257.54 258.38 255.48 257.31 776,102 +1.23(+0.48%)
May 03, 2024 255.00 256.62 253.51 256.08 735,857 +2.00(+0.79%)
May 02, 2024 254.36 255.70 253.39 254.08 694,233 +1.14(+0.45%)
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.