Financial News

Constellation Brands (NY: STZ )

169.38 +6.44 (+3.95%)
Official Closing Price Updated: 7:00 PM EST, Feb 18, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 18, 2025 168.22 172.60 165.42 169.38 6,209,933 +6.44(+3.95%)
Feb 14, 2025 164.51 165.19 161.06 162.94 2,313,321 -0.26(-0.16%)
Feb 13, 2025 162.98 163.69 160.93 163.20 3,244,112 +2.15(+1.33%)
Feb 12, 2025 164.00 164.28 160.46 161.05 2,524,496 -3.69(-2.24%)
Feb 11, 2025 164.71 164.85 161.00 164.74 3,343,245 -0.26(-0.16%)
Feb 10, 2025 168.91 169.19 164.92 165.00 2,309,396 -4.00(-2.37%)
Feb 07, 2025 170.41 171.69 168.16 169.00 1,611,130 -1.97(-1.15%)
Feb 06, 2025 174.19 174.50 170.72 170.97 1,690,493 -1.89(-1.09%)
Feb 05, 2025 173.42 173.95 171.81 172.86 1,314,878 +0.27(+0.16%)
Feb 04, 2025 173.76 175.29 171.71 172.59 2,080,297 -1.82(-1.04%)
Feb 03, 2025 168.25 178.24 166.02 174.41 4,398,221 -6.39(-3.53%)
Jan 31, 2025 184.00 184.40 180.01 180.80 2,190,578 -3.52(-1.91%)
Jan 30, 2025 183.13 187.14 182.12 184.32 2,034,438 +2.09(+1.15%)
Jan 29, 2025 183.94 184.05 181.23 182.23 1,848,392 -0.86(-0.47%)
Jan 28, 2025 186.59 188.55 182.77 183.09 1,729,383 -4.85(-2.58%)
Jan 27, 2025 184.71 188.95 183.94 187.94 2,629,424 +4.84(+2.64%)
Jan 24, 2025 180.96 183.42 179.97 183.10 2,462,574 +3.60(+2.01%)
Jan 23, 2025 179.63 179.66 176.93 179.50 2,563,746 +0.54(+0.30%)
Jan 22, 2025 183.45 183.45 178.37 178.96 2,237,748 -4.12(-2.25%)
Jan 21, 2025 184.88 185.00 179.87 183.08 3,960,466 -1.23(-0.67%)
Jan 17, 2025 186.41 187.49 183.21 184.31 2,840,159 -0.26(-0.14%)
Jan 16, 2025 180.32 186.47 180.00 184.57 3,349,046 +3.85(+2.13%)
Jan 15, 2025 184.69 184.73 180.15 180.72 2,964,186 -1.48(-0.81%)
Jan 14, 2025 184.13 186.14 180.44 182.20 3,354,857 -3.71(-2.00%)
Jan 13, 2025 178.77 189.07 176.51 185.91 5,460,661 +4.10(+2.26%)
Jan 10, 2025 203.11 207.91 179.55 181.81 8,701,738 -37.47(-17.09%)
Jan 08, 2025 217.47 220.59 217.47 219.28 1,728,242 +0.77(+0.35%)
Jan 07, 2025 223.69 226.22 218.06 218.51 1,992,918 -4.42(-1.98%)
Jan 06, 2025 224.00 228.89 222.38 222.93 1,933,040 +1.01(+0.46%)
Jan 03, 2025 217.80 222.17 217.52 221.92 1,844,200 -0.65(-0.29%)
Jan 02, 2025 221.37 223.89 221.24 222.57 1,177,453 +1.57(+0.71%)
Dec 31, 2024 221.00 0 +1.34(+0.61%)
Dec 30, 2024 222.67 222.81 219.57 219.66 1,143,384 -3.05(-1.37%)
Dec 27, 2024 222.99 224.60 221.31 222.71 1,190,119 -1.56(-0.70%)
Dec 26, 2024 224.30 226.19 223.96 224.27 951,944 -1.13(-0.50%)
Dec 24, 2024 225.75 226.01 223.32 225.40 579,594 -0.96(-0.42%)
Dec 23, 2024 226.84 228.28 223.68 226.36 1,394,775 -1.27(-0.56%)
Dec 20, 2024 228.56 229.07 226.50 227.63 4,614,902 -0.13(-0.06%)
Dec 19, 2024 228.00 231.86 227.04 227.76 1,779,453 -0.55(-0.24%)
Dec 18, 2024 232.17 234.12 228.14 228.31 2,296,285 -4.78(-2.05%)
Dec 17, 2024 232.93 234.98 232.19 233.09 2,398,950 +0.17(+0.07%)
Dec 16, 2024 239.13 240.32 232.76 232.92 1,824,653 -6.74(-2.81%)
Dec 13, 2024 239.39 241.69 237.80 239.66 1,077,314 +0.21(+0.09%)
Dec 12, 2024 241.49 242.64 238.18 239.45 1,214,802 -0.44(-0.18%)
Dec 11, 2024 244.04 244.69 239.31 239.89 1,540,371 -2.71(-1.12%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback