Skip to main content

Constellation Brands (NY: STZ )

256.03 -0.44 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 260.00 261.88 255.91 256.03 796,832 -0.44(-0.17%)
Sep 21, 2023 260.82 261.45 256.41 256.47 721,012 -5.43(-2.07%)
Sep 20, 2023 261.79 263.66 260.75 261.90 663,648 +1.90(+0.73%)
Sep 19, 2023 260.43 261.65 259.24 260.00 1,029,195 -0.69(-0.26%)
Sep 18, 2023 261.68 261.87 259.34 260.69 650,592 +0.35(+0.13%)
Sep 15, 2023 261.55 262.28 259.57 260.34 2,034,567 -2.51(-0.95%)
Sep 14, 2023 261.25 263.14 260.26 262.85 616,433 +2.67(+1.03%)
Sep 13, 2023 261.33 261.78 258.68 260.18 648,080 -0.49(-0.19%)
Sep 12, 2023 259.35 261.07 258.52 260.67 556,926 +1.17(+0.45%)
Sep 11, 2023 259.32 260.61 258.73 259.50 753,591 +0.30(+0.12%)
Sep 08, 2023 260.11 260.25 258.85 259.20 692,910 -0.36(-0.14%)
Sep 07, 2023 259.47 260.76 258.51 259.56 817,946 +0.75(+0.29%)
Sep 06, 2023 260.50 260.50 257.96 258.81 823,943 +1.31(+0.51%)
Sep 05, 2023 259.58 260.09 256.75 257.50 786,219 -1.98(-0.76%)
Sep 01, 2023 261.56 261.99 258.26 259.48 667,301 -1.08(-0.41%)
Aug 31, 2023 260.45 261.79 259.69 260.56 802,510 -0.30(-0.12%)
Aug 30, 2023 261.16 261.72 258.78 260.86 879,517 -0.41(-0.16%)
Aug 29, 2023 261.53 262.23 259.75 261.27 723,781 -0.63(-0.24%)
Aug 28, 2023 259.48 262.14 259.48 261.90 507,799 +2.41(+0.93%)
Aug 25, 2023 259.56 260.12 257.93 259.49 409,171 +1.22(+0.47%)
Aug 24, 2023 262.63 262.67 258.03 258.27 765,590 -3.78(-1.44%)
Aug 23, 2023 258.33 262.44 258.33 262.05 957,466 +4.73(+1.84%)
Aug 22, 2023 258.69 259.46 256.62 257.32 635,033 -1.67(-0.64%)
Aug 21, 2023 257.13 259.25 255.72 258.99 825,369 +1.92(+0.75%)
Aug 18, 2023 257.00 258.61 256.65 257.07 1,382,816 -0.29(-0.11%)
Aug 17, 2023 262.91 263.30 256.96 257.36 1,013,793 -5.46(-2.08%)
Aug 16, 2023 265.80 265.95 262.69 262.82 643,825 -2.88(-1.08%)
Aug 15, 2023 266.82 267.19 265.51 265.70 529,584 -1.95(-0.73%)
Aug 14, 2023 268.76 268.76 266.90 267.65 749,574 -0.03(-0.01%)
Aug 11, 2023 268.68 269.16 267.44 267.68 670,305 -0.93(-0.35%)
Aug 10, 2023 271.00 271.69 268.40 268.61 710,975 -1.94(-0.72%)
Aug 09, 2023 271.24 272.16 270.31 270.55 733,286 +0.45(+0.17%)
Aug 08, 2023 269.74 272.75 269.11 270.10 1,063,100 +0.36(+0.13%)
Aug 07, 2023 267.78 270.52 267.08 269.74 928,124 +2.60(+0.97%)
Aug 04, 2023 268.04 269.10 266.52 267.14 1,187,934 -0.71(-0.26%)
Aug 03, 2023 268.26 268.86 266.25 267.85 959,209 -0.80(-0.30%)
Aug 02, 2023 268.44 270.98 267.85 268.64 939,990 -0.50(-0.19%)
Aug 01, 2023 271.34 272.03 268.79 269.14 716,983 -2.76(-1.02%)
Jul 31, 2023 271.29 272.05 270.20 271.90 953,563 +0.30(+0.11%)
Jul 28, 2023 271.28 271.98 269.96 271.61 924,226 +1.92(+0.71%)
Jul 27, 2023 271.64 272.54 269.22 269.68 1,288,229 -1.62(-0.60%)
Jul 26, 2023 270.10 271.97 269.94 271.31 795,215 +0.82(+0.30%)
Jul 25, 2023 269.33 270.65 268.61 270.49 733,120 +0.12(+0.04%)
Jul 24, 2023 269.33 270.41 268.42 270.37 804,525 +1.75(+0.65%)
Jul 21, 2023 269.09 269.48 267.13 268.62 1,241,280 +0.30(+0.11%)
Jul 20, 2023 266.55 268.44 265.18 268.32 1,535,160 +1.27(+0.47%)
Jul 19, 2023 260.64 268.50 259.98 267.05 3,245,447 +13.56(+5.35%)
Jul 18, 2023 253.41 256.50 253.00 253.50 808,004 -0.23(-0.09%)
Jul 17, 2023 253.77 254.64 252.81 253.72 784,195 -0.91(-0.36%)
Jul 14, 2023 251.84 254.79 250.58 254.63 819,645 +2.71(+1.08%)
Jul 13, 2023 250.04 252.30 249.73 251.92 623,376 +1.84(+0.74%)
Jul 12, 2023 252.37 252.45 249.38 250.08 955,320 -1.56(-0.62%)
Jul 11, 2023 251.15 252.27 249.87 251.64 776,795 +0.75(+0.30%)
Jul 10, 2023 252.79 253.89 249.62 250.89 849,012 -1.76(-0.70%)
Jul 07, 2023 252.24 254.33 251.34 252.66 1,440,505 +0.90(+0.36%)
Jul 06, 2023 248.72 252.30 247.85 251.76 1,445,104 +1.58(+0.63%)
Jul 05, 2023 244.95 251.77 244.91 250.18 1,463,172 +3.52(+1.43%)
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.