Financial News

Constellation Brands (NY: STZ )

226.70 USD +0.34 (+0.15%)
Streaming Delayed Price Updated: 11:57 AM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 224.48 226.50 222.72 226.36 1,176,164 +1.54(+0.68%)
Jul 26, 2021 224.31 225.74 222.80 224.82 913,938 +0.24(+0.11%)
Jul 23, 2021 222.90 225.34 222.00 224.58 842,971 +0.74(+0.33%)
Jul 22, 2021 226.00 226.00 222.51 223.84 583,900 -2.01(-0.89%)
Jul 21, 2021 226.26 228.16 225.27 225.85 636,938 +0.68(+0.30%)
Jul 20, 2021 222.55 226.77 222.26 225.17 913,521 +3.15(+1.42%)
Jul 19, 2021 220.95 222.98 219.77 222.02 1,087,933 -1.99(-0.89%)
Jul 16, 2021 226.60 226.61 223.57 224.01 563,836 -0.95(-0.42%)
Jul 15, 2021 225.21 225.33 223.16 224.96 631,768 -0.82(-0.36%)
Jul 14, 2021 225.92 226.76 224.56 225.78 580,767 +0.33(+0.15%)
Jul 13, 2021 227.00 228.73 225.24 225.45 844,835 -1.01(-0.45%)
Jul 12, 2021 226.34 226.93 225.38 226.46 673,853 -1.23(-0.54%)
Jul 09, 2021 228.50 229.79 226.60 227.69 827,325 +0.68(+0.30%)
Jul 08, 2021 225.07 228.59 224.33 227.01 866,959 -0.07(-0.03%)
Jul 07, 2021 229.00 229.53 226.23 227.08 1,079,256 -2.38(-1.04%)
Jul 06, 2021 230.12 230.40 227.13 229.46 1,008,676 -1.96(-0.85%)
Jul 02, 2021 231.79 234.18 231.31 231.42 930,623 -0.61(-0.26%)
Jul 01, 2021 234.02 236.83 231.82 232.03 1,146,182 -1.86(-0.80%)
Jun 30, 2021 235.50 238.64 233.82 233.89 2,161,928 +2.91(+1.26%)
Jun 29, 2021 230.60 233.00 230.31 230.98 1,295,906 +1.59(+0.69%)
Jun 28, 2021 229.38 230.32 228.44 229.39 950,694 +0.79(+0.35%)
Jun 25, 2021 225.94 228.95 225.77 228.60 888,116 +2.60(+1.15%)
Jun 24, 2021 225.28 227.75 224.99 226.00 1,012,908 +1.75(+0.78%)
Jun 23, 2021 223.59 225.31 222.00 224.25 1,078,777 -0.45(-0.20%)
Jun 22, 2021 226.03 226.73 224.59 224.70 905,199 -1.24(-0.55%)
Jun 21, 2021 221.95 226.41 220.97 225.94 1,185,405 +4.69(+2.12%)
Jun 18, 2021 226.28 227.18 220.95 221.25 1,973,181 -8.49(-3.70%)
Jun 17, 2021 233.51 233.51 229.49 229.74 1,129,915 -4.23(-1.81%)
Jun 16, 2021 235.69 236.16 232.71 233.97 703,009 -2.11(-0.89%)
Jun 15, 2021 237.44 237.79 235.50 236.08 515,543 -0.29(-0.12%)
Jun 14, 2021 237.18 237.35 235.60 236.37 715,715 -1.52(-0.64%)
Jun 11, 2021 237.99 238.20 236.57 237.89 464,386 +0.72(+0.30%)
Jun 10, 2021 237.05 238.17 236.50 237.17 541,236 +0.50(+0.21%)
Jun 09, 2021 237.66 238.54 236.65 236.67 573,523 -1.70(-0.71%)
Jun 08, 2021 240.00 240.10 237.43 238.37 727,985 -0.71(-0.30%)
Jun 07, 2021 238.37 239.10 236.89 239.08 806,460 -0.17(-0.07%)
Jun 04, 2021 240.32 240.60 238.56 239.25 430,264 +0.60(+0.25%)
Jun 03, 2021 237.26 239.15 236.26 238.65 866,269 -0.66(-0.28%)
Jun 02, 2021 238.04 240.02 237.07 239.31 718,931 +1.96(+0.83%)
Jun 01, 2021 242.40 242.47 236.79 237.35 1,246,954 -2.37(-0.99%)
May 28, 2021 237.47 240.80 237.27 239.72 805,382 +2.73(+1.15%)
May 27, 2021 238.24 240.00 236.95 236.99 822,638 -0.20(-0.08%)
May 26, 2021 237.94 238.69 236.63 237.19 1,076,705 -0.75(-0.32%)
May 25, 2021 240.00 240.04 237.78 237.94 1,069,028 +1.46(+0.62%)
May 24, 2021 238.79 239.00 236.20 236.48 814,554 -0.80(-0.34%)
May 21, 2021 237.01 238.93 236.55 237.28 654,225 +1.18(+0.50%)
May 20, 2021 232.80 237.00 232.55 236.10 1,058,008 +3.72(+1.60%)
May 19, 2021 232.26 233.15 230.53 232.38 1,135,417 -1.73(-0.74%)
May 18, 2021 236.96 236.96 234.10 234.11 996,181 -1.76(-0.75%)
May 17, 2021 234.55 237.88 234.35 235.87 1,934,126 +1.43(+0.61%)
May 14, 2021 232.27 235.49 231.81 234.44 2,563,884 +3.44(+1.49%)
May 13, 2021 229.24 232.90 228.68 231.00 1,837,602 +1.25(+0.54%)
May 12, 2021 231.95 234.01 229.57 229.75 1,648,975 -4.29(-1.83%)
May 11, 2021 237.09 238.19 233.39 234.04 1,492,785 -5.15(-2.15%)
May 10, 2021 241.98 242.02 239.12 239.19 963,011 -1.73(-0.72%)
May 07, 2021 240.62 242.50 239.87 240.92 632,450 -0.70(-0.29%)
May 06, 2021 240.72 241.69 237.73 241.62 735,673 +1.92(+0.80%)
May 05, 2021 240.41 242.36 239.45 239.70 648,474 -0.30(-0.13%)
May 04, 2021 242.29 242.67 239.50 240.00 860,550 -3.02(-1.24%)
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