Skip to main content

Constellation Brands (NY: STZ )

241.95 +1.46 (+0.61%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 242.02 243.00 239.60 241.95 970,866 +1.46(+0.61%)
Nov 30, 2023 238.22 240.59 237.88 240.49 963,559 +2.54(+1.07%)
Nov 29, 2023 242.24 243.28 236.85 237.95 1,206,726 -3.82(-1.58%)
Nov 28, 2023 238.16 242.80 238.00 241.77 1,396,983 +3.78(+1.59%)
Nov 27, 2023 238.14 238.46 236.50 237.99 836,352 -0.38(-0.16%)
Nov 24, 2023 237.91 238.62 237.23 238.37 357,508 -0.67(-0.28%)
Nov 22, 2023 235.93 239.57 235.57 239.04 925,136 +4.77(+2.04%)
Nov 21, 2023 237.32 237.32 233.29 234.27 1,219,763 -2.68(-1.13%)
Nov 20, 2023 234.95 237.83 233.78 236.95 905,464 +1.32(+0.56%)
Nov 17, 2023 236.94 236.94 234.17 235.63 1,156,156 -0.96(-0.41%)
Nov 16, 2023 239.45 239.73 235.78 236.59 1,269,050 -2.95(-1.23%)
Nov 15, 2023 241.70 241.70 238.38 239.54 1,266,174 -2.35(-0.97%)
Nov 14, 2023 242.81 242.89 240.68 241.89 861,084 +1.04(+0.43%)
Nov 13, 2023 239.89 241.33 239.25 240.85 861,932 +1.53(+0.64%)
Nov 10, 2023 236.70 240.50 235.76 239.32 1,387,581 +0.37(+0.15%)
Nov 09, 2023 241.69 241.69 238.53 238.95 1,209,582 -2.55(-1.06%)
Nov 08, 2023 243.28 243.71 240.88 241.50 1,041,885 -1.02(-0.42%)
Nov 07, 2023 240.99 243.66 240.33 242.52 1,391,383 +0.96(+0.40%)
Nov 06, 2023 242.38 244.56 241.16 241.56 1,426,458 -0.12(-0.05%)
Nov 03, 2023 240.28 243.97 240.20 241.68 1,286,761 +3.68(+1.55%)
Nov 02, 2023 234.74 239.30 233.40 238.00 1,155,539 +4.68(+2.01%)
Nov 01, 2023 234.00 237.04 233.18 233.32 1,020,919 +0.06(+0.03%)
Oct 31, 2023 234.32 235.20 232.44 233.26 853,425 +0.05(+0.02%)
Oct 30, 2023 230.60 234.27 229.83 233.21 897,449 +4.46(+1.95%)
Oct 27, 2023 229.82 230.14 226.78 228.75 905,883 -1.75(-0.76%)
Oct 26, 2023 234.20 234.96 230.16 230.50 887,444 -2.63(-1.13%)
Oct 25, 2023 233.65 236.80 232.30 233.13 925,846 -0.65(-0.28%)
Oct 24, 2023 231.88 236.36 231.65 233.78 1,028,410 +2.80(+1.21%)
Oct 23, 2023 229.00 233.01 227.38 230.98 1,221,166 +1.46(+0.64%)
Oct 20, 2023 233.58 233.99 229.01 229.51 877,931 -2.80(-1.20%)
Oct 19, 2023 232.91 235.91 231.80 232.31 1,051,668 -0.23(-0.10%)
Oct 18, 2023 236.50 237.90 232.29 232.54 1,190,716 -4.35(-1.84%)
Oct 17, 2023 232.40 237.25 231.88 236.90 1,327,432 +3.00(+1.28%)
Oct 16, 2023 232.06 235.17 231.61 233.90 1,093,092 +3.09(+1.34%)
Oct 13, 2023 226.88 231.09 226.63 230.81 1,115,920 +3.29(+1.45%)
Oct 12, 2023 238.23 238.23 227.01 227.52 1,930,202 -10.57(-4.44%)
Oct 11, 2023 237.64 239.84 237.15 238.09 1,052,266 +1.10(+0.46%)
Oct 10, 2023 236.50 237.49 235.49 237.00 1,891,841 +2.80(+1.20%)
Oct 09, 2023 234.77 235.11 233.13 234.20 1,381,788 -1.51(-0.64%)
Oct 06, 2023 238.89 239.22 232.12 235.71 2,597,171 -4.70(-1.96%)
Oct 05, 2023 242.33 245.30 239.04 240.41 2,469,903 -8.00(-3.22%)
Oct 04, 2023 248.03 249.48 246.57 248.41 1,268,961 +1.03(+0.41%)
Oct 03, 2023 247.69 249.68 245.89 247.39 1,130,959 -0.31(-0.12%)
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.