Financial News

Constellation Brands (NY: STZ )

247.23 +1.53 (+0.62%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 245.47 248.60 244.61 247.23 910,907 +1.53(+0.62%)
Feb 22, 2024 245.58 247.31 244.05 245.70 1,154,603 +0.09(+0.04%)
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.

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