Skip to main content

Constellation Brands (NY: STZ )

245.61 +0.35 (+0.14%)
Official Closing Price Updated: 7:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 245.75 247.47 244.48 245.61 603,827 +0.35(+0.14%)
Feb 20, 2024 244.04 248.56 244.04 245.26 744,078 +1.42(+0.58%)
Feb 16, 2024 243.96 246.09 242.12 243.84 834,644 -1.06(-0.43%)
Feb 15, 2024 244.72 246.15 242.98 244.90 703,594 +1.30(+0.53%)
Feb 14, 2024 244.56 244.89 242.40 243.60 667,422 -0.98(-0.40%)
Feb 13, 2024 245.05 247.03 242.91 244.58 933,534 -2.50(-1.01%)
Feb 12, 2024 243.17 248.12 242.89 247.08 1,365,456 +4.53(+1.87%)
Feb 09, 2024 242.45 244.52 241.59 242.55 1,219,297 -0.50(-0.21%)
Feb 08, 2024 244.00 244.22 241.80 243.05 1,138,674 -1.37(-0.56%)
Feb 07, 2024 245.90 246.77 241.17 244.42 994,254 -3.34(-1.35%)
Feb 06, 2024 246.08 248.77 245.13 247.76 1,103,113 +1.58(+0.64%)
Feb 05, 2024 247.95 249.06 245.68 246.18 1,327,013 -3.52(-1.41%)
Feb 02, 2024 251.23 251.25 247.68 249.69 1,172,480 -2.08(-0.83%)
Feb 01, 2024 244.62 251.78 243.59 251.78 1,039,641 +7.57(+3.10%)
Jan 31, 2024 247.36 247.69 242.98 244.20 1,120,275 -3.34(-1.35%)
Jan 30, 2024 249.57 250.09 245.83 247.54 953,879 -2.36(-0.94%)
Jan 29, 2024 248.11 250.06 246.28 249.90 1,479,057 +1.29(+0.52%)
Jan 26, 2024 250.52 251.03 248.17 248.61 1,082,335 -0.71(-0.28%)
Jan 25, 2024 247.81 249.37 247.37 249.31 800,362 +2.79(+1.13%)
Jan 24, 2024 251.14 251.94 246.41 246.52 1,157,539 -5.56(-2.21%)
Jan 23, 2024 250.28 252.34 250.00 252.08 806,724 +1.35(+0.54%)
Jan 22, 2024 253.47 254.45 250.63 250.73 831,495 -2.31(-0.91%)
Jan 19, 2024 253.59 255.02 250.43 253.04 951,479 +0.30(+0.12%)
Jan 18, 2024 250.66 253.53 250.48 252.74 702,288 +0.99(+0.39%)
Jan 17, 2024 253.52 254.74 251.54 251.76 1,072,458 -2.71(-1.06%)
Jan 16, 2024 258.74 259.03 254.30 254.47 1,249,265 -2.91(-1.13%)
Jan 12, 2024 257.39 259.37 256.53 257.38 1,520,871 +0.88(+0.34%)
Jan 11, 2024 254.09 256.84 253.41 256.50 1,707,070 +2.64(+1.04%)
Jan 10, 2024 252.27 254.87 251.61 253.86 1,853,163 +1.23(+0.49%)
Jan 09, 2024 248.38 252.69 246.15 252.63 1,454,969 +3.53(+1.42%)
Jan 08, 2024 247.26 250.79 247.26 249.10 2,091,172 +2.46(+1.00%)
Jan 05, 2024 243.62 252.18 242.43 246.64 2,644,184 +5.18(+2.15%)
Jan 04, 2024 241.37 242.69 240.99 241.46 1,333,933 +0.91(+0.38%)
Jan 03, 2024 242.78 243.47 240.33 240.56 1,614,911 -2.46(-1.01%)
Jan 02, 2024 239.78 244.17 239.63 243.02 1,254,984 +2.13(+0.89%)
Dec 29, 2023 241.35 241.95 240.52 240.88 743,961 -0.41(-0.17%)
Dec 28, 2023 239.25 241.58 239.25 241.29 826,995 +2.03(+0.85%)
Dec 27, 2023 237.83 239.35 237.41 239.26 605,104 +1.13(+0.47%)
Dec 26, 2023 236.62 239.58 236.33 238.13 570,015 +1.11(+0.47%)
Dec 22, 2023 236.12 238.42 235.26 237.03 878,542 +2.00(+0.85%)
Dec 21, 2023 235.65 236.77 234.32 235.03 1,132,068 +0.80(+0.34%)
Dec 20, 2023 238.82 239.52 233.90 234.23 1,326,663 -6.00(-2.50%)
Dec 19, 2023 238.58 240.72 238.27 240.23 1,119,486 +2.19(+0.92%)
Dec 18, 2023 236.78 238.39 235.12 238.03 1,233,920 +2.42(+1.03%)
Dec 15, 2023 239.13 239.37 234.64 235.61 1,729,333 -4.55(-1.90%)
Dec 14, 2023 242.45 243.53 240.07 240.17 1,287,122 -1.56(-0.64%)
Dec 13, 2023 235.16 243.20 233.91 241.72 1,246,285 +6.74(+2.87%)
Dec 12, 2023 235.87 235.92 233.87 234.99 1,278,287 +0.13(+0.06%)
Dec 11, 2023 234.38 235.52 233.17 234.86 806,971 +1.25(+0.54%)
Dec 08, 2023 234.72 235.78 233.34 233.60 904,786 -1.41(-0.60%)
Dec 07, 2023 234.44 235.69 232.93 235.02 1,051,026 +0.76(+0.32%)
Dec 06, 2023 235.12 236.26 231.78 234.26 1,236,120 -1.55(-0.66%)
Dec 05, 2023 239.04 239.63 232.66 235.81 1,251,838 -3.64(-1.52%)
Dec 04, 2023 239.68 242.50 238.93 239.45 1,327,053 -1.63(-0.68%)
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.