Constellation Brands (NY: STZ )

242.60 -1.71 (-0.70%)
Official Closing Price Updated: 7:00 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 243.55 245.31 241.72 242.60 1,127,321 -1.71(-0.70%)
Dec 09, 2024 238.00 244.88 237.49 244.31 1,371,898 +5.31(+2.22%)
Dec 06, 2024 242.75 244.54 237.69 239.00 1,701,898 -0.50(-0.21%)
Dec 05, 2024 240.04 241.23 237.79 239.50 1,345,920 +1.20(+0.50%)
Dec 04, 2024 237.00 238.93 236.25 238.30 898,360 +1.24(+0.52%)
Dec 03, 2024 238.33 239.43 236.17 237.06 1,173,087 -0.70(-0.29%)
Dec 02, 2024 241.45 241.45 236.37 237.76 1,243,098 -3.19(-1.32%)
Nov 29, 2024 236.96 241.30 236.14 240.95 833,710 +4.98(+2.11%)
Nov 27, 2024 234.25 237.10 233.80 235.97 1,028,482 +2.37(+1.01%)
Nov 26, 2024 232.83 235.91 229.88 233.60 2,703,461 -8.07(-3.34%)
Nov 25, 2024 241.57 244.60 240.58 241.67 1,492,343 +2.01(+0.84%)
Nov 22, 2024 241.16 242.12 238.50 239.66 1,421,843 -1.10(-0.46%)
Nov 21, 2024 240.36 241.36 238.47 240.76 1,059,272 +1.01(+0.42%)
Nov 20, 2024 241.00 241.00 238.08 239.75 1,046,089 -0.69(-0.29%)
Nov 19, 2024 237.59 241.22 236.68 240.44 1,033,749 +2.38(+1.00%)
Nov 18, 2024 236.86 238.40 236.17 238.06 978,869 +0.55(+0.23%)
Nov 15, 2024 241.39 242.25 236.34 237.51 1,426,661 -4.49(-1.86%)
Nov 14, 2024 241.03 244.31 240.97 242.00 1,124,179 +1.29(+0.54%)
Nov 13, 2024 238.27 241.58 236.79 240.71 1,104,321 +2.42(+1.02%)
Nov 12, 2024 237.06 239.21 236.88 238.29 1,488,932 +2.09(+0.88%)
Nov 11, 2024 234.08 237.31 234.08 236.20 1,108,692 +1.82(+0.78%)
Nov 08, 2024 232.53 235.51 232.41 234.38 1,731,378 +1.10(+0.47%)
Nov 07, 2024 230.00 234.74 229.98 233.28 1,468,783 +3.70(+1.61%)
Nov 06, 2024 233.79 233.92 224.76 229.58 3,182,073 -7.57(-3.19%)
Nov 05, 2024 238.66 239.11 236.57 237.15 1,103,245 -1.58(-0.66%)
Nov 04, 2024 232.34 240.70 232.34 238.73 1,824,588 +6.94(+2.99%)
Nov 01, 2024 231.63 232.99 230.72 231.79 1,356,833 +0.43(+0.18%)
Oct 31, 2024 234.01 235.73 231.10 231.36 1,269,301 -3.12(-1.33%)
Oct 30, 2024 235.18 236.74 233.57 234.48 937,997 -0.60(-0.25%)
Oct 29, 2024 235.01 236.77 233.67 235.07 1,024,744 -1.43(-0.61%)
Oct 28, 2024 239.39 240.81 236.08 236.51 1,043,054 -1.86(-0.78%)
Oct 25, 2024 239.97 240.65 237.56 238.37 864,624 -1.32(-0.55%)
Oct 24, 2024 240.24 241.42 239.09 239.70 655,926 -0.71(-0.29%)
Oct 23, 2024 239.03 240.63 238.10 240.40 1,212,075 -0.19(-0.08%)
Oct 22, 2024 237.14 240.86 236.80 240.59 1,078,271 +2.39(+1.00%)
Oct 21, 2024 238.58 240.00 237.19 238.20 1,203,410 -2.30(-0.96%)
Oct 18, 2024 239.66 241.04 238.85 240.50 1,654,656 +1.47(+0.62%)
Oct 17, 2024 243.15 243.15 237.83 239.03 1,479,608 -3.53(-1.46%)
Oct 16, 2024 242.04 242.79 240.23 242.56 1,377,327 -0.48(-0.20%)
Oct 15, 2024 244.43 246.59 242.07 243.04 1,308,405 -1.63(-0.67%)
Oct 14, 2024 241.98 245.14 240.66 244.68 1,065,496 +4.63(+1.93%)
Oct 11, 2024 239.91 240.80 238.64 240.04 1,112,847 +1.45(+0.61%)
Oct 10, 2024 240.39 241.36 237.76 238.59 1,142,142 -0.82(-0.34%)
Oct 09, 2024 241.59 241.90 239.36 239.41 1,804,165 -0.71(-0.29%)
Oct 08, 2024 239.63 240.65 236.31 240.11 1,154,410 -1.93(-0.80%)
Oct 07, 2024 242.88 243.02 236.08 242.05 1,760,996 -3.59(-1.46%)
Oct 04, 2024 241.86 246.92 241.63 245.63 1,357,121 +3.01(+1.24%)
Oct 03, 2024 252.23 253.81 242.35 242.62 2,638,035 -11.97(-4.70%)
Oct 02, 2024 254.85 256.28 252.99 254.59 1,217,361 -2.00(-0.78%)
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.