Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Constellation Brands (NY: STZ )

248.45 -2.55 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 180.02 181.49 178.93 179.74 1,811,273 -0.41(-0.23%)
Nov 29, 2018 182.83 185.20 180.04 180.15 3,151,339 -4.69(-2.54%)
Nov 28, 2018 180.41 185.28 179.93 184.84 2,123,646 +5.07(+2.82%)
Nov 27, 2018 179.16 181.54 178.76 179.77 2,471,886 +1.55(+0.87%)
Nov 26, 2018 178.97 179.19 177.26 178.22 1,446,670 +1.17(+0.66%)
Nov 23, 2018 178.12 179.51 176.62 177.05 512,123 -1.26(-0.71%)
Nov 21, 2018 178.31 178.31 178.31 0 +3.21(+1.83%)
Nov 20, 2018 175.40 176.92 172.49 175.11 2,574,651 -2.45(-1.38%)
Nov 19, 2018 179.97 180.13 176.14 177.56 4,183,109 -2.88(-1.60%)
Nov 16, 2018 180.30 181.82 179.05 180.44 2,653,521 -0.83(-0.46%)
Nov 15, 2018 181.30 181.72 179.05 181.28 1,420,826 +0.12(+0.07%)
Nov 14, 2018 183.08 184.09 180.14 181.16 2,467,145 -2.14(-1.17%)
Nov 13, 2018 184.91 185.46 182.78 183.30 2,523,451 -2.14(-1.15%)
Nov 12, 2018 186.44 187.96 185.12 185.44 1,424,714 -1.06(-0.57%)
Nov 09, 2018 187.66 187.80 184.58 186.50 1,801,906 -1.46(-0.78%)
Nov 08, 2018 190.39 191.19 187.42 187.96 1,589,369 -1.86(-0.98%)
Nov 07, 2018 188.66 190.45 188.03 189.82 2,223,408 +2.52(+1.35%)
Nov 06, 2018 184.10 187.67 183.84 187.30 2,493,610 +3.40(+1.85%)
Nov 05, 2018 184.54 184.56 181.08 183.90 1,748,373 -0.26(-0.14%)
Nov 02, 2018 184.00 185.15 182.18 184.16 2,052,114 +0.40(+0.22%)
Nov 01, 2018 182.68 184.02 182.06 183.76 1,949,088 +1.51(+0.83%)
Oct 31, 2018 182.96 185.46 181.74 182.25 3,256,438 +0.69(+0.38%)
Oct 30, 2018 183.72 184.41 179.53 181.55 3,800,697 -3.91(-2.11%)
Oct 29, 2018 193.03 194.76 183.65 185.47 2,954,016 -6.60(-3.43%)
Oct 26, 2018 193.02 193.88 188.34 192.06 3,288,390 -2.92(-1.50%)
Oct 25, 2018 193.86 197.31 191.90 194.98 1,871,849 +0.89(+0.46%)
Oct 24, 2018 196.14 197.02 193.61 194.09 2,547,396 -2.47(-1.26%)
Oct 23, 2018 198.28 199.83 193.24 196.56 3,069,852 -3.92(-1.95%)
Oct 22, 2018 204.29 207.97 200.33 200.48 2,801,838 -3.45(-1.69%)
Oct 19, 2018 206.51 206.51 203.32 203.93 2,059,001 -1.98(-0.96%)
Oct 18, 2018 208.32 209.01 204.97 205.90 2,176,571 -1.93(-0.93%)
Oct 17, 2018 207.71 208.57 204.92 207.83 1,273,466 +0.22(+0.11%)
Oct 16, 2018 207.93 208.29 205.36 207.62 1,788,359 +2.97(+1.45%)
Oct 15, 2018 205.19 207.55 203.71 204.64 1,731,147 -1.81(-0.88%)
Oct 12, 2018 202.40 207.00 201.28 206.45 3,243,679 +7.25(+3.64%)
Oct 11, 2018 202.37 203.03 198.96 199.21 2,561,255 -3.51(-1.73%)
Oct 10, 2018 207.99 208.29 202.52 202.72 2,424,549 -4.26(-2.06%)
Oct 09, 2018 208.40 208.87 206.03 206.98 2,670,021 -2.19(-1.05%)
Oct 08, 2018 204.58 209.40 204.37 209.18 3,311,499 +5.02(+2.46%)
Oct 05, 2018 205.06 206.05 202.01 204.16 4,109,695 +0.99(+0.49%)
Oct 04, 2018 205.19 206.52 197.77 203.17 8,119,620 +10.37(+5.38%)
Oct 03, 2018 195.40 195.55 192.58 192.80 2,869,767 -1.80(-0.93%)
Oct 02, 2018 194.74 195.97 193.72 194.60 1,930,039 -0.54(-0.28%)
Oct 01, 2018 197.87 198.09 194.71 195.14 1,466,817 -2.10(-1.07%)
Sep 28, 2018 197.79 200.41 196.85 197.24 2,660,906 +0.62(+0.32%)
Sep 27, 2018 195.30 197.94 195.30 196.62 1,233,203 +1.08(+0.55%)
Sep 26, 2018 197.09 198.00 195.31 195.54 1,462,904 -0.69(-0.35%)
Sep 25, 2018 197.11 198.38 194.77 196.23 1,700,761 -1.66(-0.84%)
Sep 24, 2018 197.95 198.52 196.96 197.88 1,015,119 -0.57(-0.29%)
Sep 21, 2018 199.42 200.88 198.17 198.45 2,246,810 -1.49(-0.75%)
Sep 20, 2018 196.86 200.73 196.22 199.94 2,058,292 +3.11(+1.58%)
Sep 19, 2018 199.32 199.88 196.03 196.83 2,072,749 +1.51(+0.77%)
Sep 18, 2018 194.12 196.56 193.30 195.32 1,520,531 +1.09(+0.56%)
Sep 17, 2018 195.03 195.67 192.30 194.23 2,122,952 +0.26(+0.13%)
Sep 14, 2018 193.39 195.89 192.77 193.98 2,307,809 -2.54(-1.29%)
Sep 13, 2018 198.05 199.19 196.12 196.52 1,880,561 -1.06(-0.54%)
Sep 12, 2018 197.28 200.45 197.05 197.58 2,101,332 +0.67(+0.34%)
Sep 11, 2018 193.93 198.28 193.54 196.91 2,862,843 +2.93(+1.51%)
Sep 10, 2018 191.29 196.22 190.73 193.99 2,424,112 +0.31(+0.16%)
Sep 07, 2018 192.01 193.68 190.20 193.67 2,312,400 +2.84(+1.49%)
Sep 06, 2018 191.37 191.91 188.79 190.84 1,843,963 -1.03(-0.54%)
Sep 05, 2018 193.36 193.47 190.22 191.87 2,157,520 -1.24(-0.64%)
Sep 04, 2018 190.23 193.29 188.76 193.12 1,877,646 +2.66(+1.40%)
Aug 31, 2018 190.45 190.45 190.45 0 -0.51(-0.27%)
Aug 30, 2018 190.80 192.69 190.34 190.97 2,006,726 -0.45(-0.23%)
Aug 29, 2018 190.06 192.04 189.62 191.41 1,647,170 +1.90(+1.00%)
Aug 28, 2018 192.73 193.36 188.69 189.51 2,271,143 -2.83(-1.47%)
Aug 27, 2018 192.10 192.83 189.97 192.34 3,329,207 +2.43(+1.28%)
Aug 24, 2018 187.17 190.92 187.17 189.91 2,394,826 +2.49(+1.33%)
Aug 23, 2018 185.56 187.84 184.92 187.42 2,077,344 +1.39(+0.75%)
Aug 22, 2018 184.51 187.12 183.13 186.03 2,697,091 +2.62(+1.43%)
Aug 21, 2018 185.70 187.48 183.01 183.40 3,217,062 -2.20(-1.19%)
Aug 20, 2018 182.22 186.43 182.12 185.61 2,794,790 -0.94(-0.50%)
Aug 17, 2018 185.09 187.11 181.90 186.55 4,103,683 +1.33(+0.72%)
Aug 16, 2018 191.37 191.64 184.37 185.22 5,673,747 -5.30(-2.78%)
Aug 15, 2018 190.95 194.41 184.33 190.52 11,035,234 -12.39(-6.10%)
Aug 14, 2018 196.72 203.28 196.16 202.90 4,826,970 +7.30(+3.73%)
Aug 13, 2018 194.84 195.77 194.55 195.60 1,242,601 +0.49(+0.25%)
Aug 10, 2018 195.76 196.50 194.76 195.12 1,258,685 -1.35(-0.69%)
Aug 09, 2018 195.73 198.06 194.84 196.47 1,135,467 +1.02(+0.52%)
Aug 08, 2018 197.39 197.63 195.07 195.46 2,090,888 -2.48(-1.25%)
Aug 07, 2018 193.74 198.26 193.54 197.94 2,077,965 +4.20(+2.17%)
Aug 06, 2018 194.61 195.93 192.94 193.74 1,663,298 -1.36(-0.70%)
Aug 03, 2018 189.16 195.54 187.20 195.09 3,796,703 +5.53(+2.92%)
Aug 02, 2018 189.84 191.44 188.99 189.56 1,742,283 -0.47(-0.25%)
Aug 01, 2018 191.56 192.05 190.03 190.03 1,707,379 -1.61(-0.84%)
Jul 31, 2018 191.57 192.19 189.88 191.65 2,764,219 +0.51(+0.27%)
Jul 30, 2018 193.48 195.22 190.30 191.14 2,334,620 -3.90(-2.00%)
Jul 27, 2018 195.14 196.74 194.12 195.04 1,731,338 -0.62(-0.32%)
Jul 26, 2018 195.95 196.82 195.19 195.66 1,703,145 -0.47(-0.24%)
Jul 25, 2018 195.21 196.65 195.21 196.13 1,901,979 +0.50(+0.26%)
Jul 24, 2018 196.00 196.89 194.87 195.63 1,695,883 -0.36(-0.19%)
Jul 23, 2018 196.91 197.71 195.45 196.00 980,382 -0.88(-0.44%)
Jul 20, 2018 196.27 197.84 196.00 196.87 1,089,848 +0.13(+0.07%)
Jul 19, 2018 194.46 198.13 194.46 196.74 1,312,245 +1.33(+0.68%)
Jul 18, 2018 195.08 195.59 192.67 195.41 2,696,831 +0.47(+0.24%)
Jul 17, 2018 194.83 196.33 194.74 194.95 2,119,124 +0.37(+0.19%)
Jul 16, 2018 196.31 197.10 193.19 194.58 2,451,449 -1.87(-0.95%)
Jul 13, 2018 198.04 198.84 196.03 196.45 2,153,007 -1.84(-0.93%)
Jul 12, 2018 199.22 197.53 198.29 1,207,650 +0.16(+0.08%)
Jul 11, 2018 198.07 198.56 196.83 198.14 1,074,546 -0.57(-0.29%)
Jul 10, 2018 198.19 199.60 196.96 198.71 1,187,611 -0.29(-0.15%)
Jul 09, 2018 196.39 200.28 196.25 199.00 1,804,545 +3.03(+1.54%)
Jul 06, 2018 196.58 196.85 195.20 195.98 1,624,294 -0.69(-0.35%)
Jul 05, 2018 196.17 197.47 195.38 196.67 1,678,921 +0.68(+0.35%)
Jul 03, 2018 195.99 195.99 195.99 0 -0.84(-0.43%)
Jul 02, 2018 196.97 198.60 194.78 196.82 3,864,990 -2.70(-1.35%)
Jun 29, 2018 201.11 204.33 196.22 199.52 11,205,422 -12.27(-5.79%)
Jun 28, 2018 209.67 212.40 208.66 211.79 2,292,283 +2.66(+1.27%)
Jun 27, 2018 208.06 211.68 208.06 209.13 2,023,942 -0.22(-0.10%)
Jun 26, 2018 208.68 212.08 207.33 209.35 1,351,896 +1.47(+0.71%)
Jun 25, 2018 210.81 210.81 207.13 207.88 1,506,647 -3.17(-1.50%)
Jun 22, 2018 211.18 212.29 210.40 211.06 1,476,373 +0.15(+0.07%)
Jun 21, 2018 212.23 212.50 209.43 210.91 1,031,960 -0.13(-0.06%)
Jun 20, 2018 212.65 213.55 210.96 211.04 1,067,970 -0.32(-0.15%)
Jun 19, 2018 211.78 212.50 210.98 211.36 966,185 -0.37(-0.18%)
Jun 18, 2018 211.37 211.91 210.05 211.73 1,187,310 -0.69(-0.33%)
Jun 15, 2018 212.47 211.66 212.42 2,601,546 +0.77(+0.36%)
Jun 14, 2018 210.09 211.71 209.89 211.66 1,204,811 +2.69(+1.29%)
Jun 13, 2018 209.56 210.77 208.34 208.97 1,092,731 -0.44(-0.21%)
Jun 12, 2018 205.56 210.32 205.56 209.41 1,680,851 +3.30(+1.60%)
Jun 11, 2018 206.16 207.43 205.24 206.10 1,124,516 -1.09(-0.52%)
Jun 08, 2018 204.16 208.24 203.99 207.19 1,176,350 +3.42(+1.68%)
Jun 07, 2018 204.36 205.81 203.26 203.77 1,138,230 -0.76(-0.37%)
Jun 06, 2018 206.69 203.86 204.53 1,821,780 -0.83(-0.40%)
Jun 05, 2018 206.29 207.54 204.75 205.36 1,407,926 -0.51(-0.25%)
Jun 04, 2018 203.63 206.11 202.64 205.87 1,765,020 +2.81(+1.38%)
Jun 01, 2018 204.19 204.25 202.23 203.06 1,740,616 -0.30(-0.15%)
May 31, 2018 204.96 204.96 202.59 203.36 1,422,734 -1.61(-0.78%)
May 30, 2018 201.01 205.79 200.80 204.97 1,869,530 +4.65(+2.32%)
May 29, 2018 197.72 201.23 197.60 200.32 1,749,069 +2.67(+1.35%)
May 25, 2018 197.65 197.65 197.65 0 -0.14(-0.07%)
May 24, 2018 197.54 198.16 195.54 197.78 1,365,139 +0.35(+0.18%)
May 23, 2018 196.36 198.78 196.36 197.44 1,618,771 +0.60(+0.31%)
May 22, 2018 200.04 200.35 195.95 196.83 2,370,016 -3.12(-1.56%)
May 21, 2018 201.50 201.73 198.91 199.95 1,300,905 -0.88(-0.44%)
May 18, 2018 201.47 202.28 200.46 200.83 1,839,295 -1.69(-0.83%)
May 17, 2018 202.19 203.34 201.56 202.51 900,517 +0.63(+0.31%)
May 16, 2018 202.29 204.37 201.68 201.88 1,025,146 -0.28(-0.14%)
May 15, 2018 201.05 202.38 200.54 202.17 1,283,168 -0.05(-0.02%)
May 14, 2018 201.28 202.78 201.20 202.21 1,907,691 +1.45(+0.72%)
May 11, 2018 200.80 201.80 200.10 200.76 1,280,591 -0.15(-0.07%)
May 10, 2018 204.00 204.11 200.46 200.91 1,789,150 -1.44(-0.71%)
May 09, 2018 201.35 203.07 199.29 202.35 1,386,893 +1.14(+0.57%)
May 08, 2018 202.24 203.42 200.47 201.21 1,567,687 -2.13(-1.05%)
May 07, 2018 201.22 203.44 201.16 203.34 1,536,487 +2.29(+1.14%)
May 04, 2018 203.48 203.78 199.21 201.05 2,159,671 -2.53(-1.25%)
May 03, 2018 206.03 206.56 203.25 203.58 1,382,514 -2.48(-1.20%)
May 02, 2018 207.64 208.29 204.15 206.06 3,154,725 -2.62(-1.25%)
May 01, 2018 211.09 211.53 206.88 208.68 1,050,883 -3.13(-1.48%)
Apr 30, 2018 213.06 214.98 211.32 211.81 1,476,407 -0.99(-0.47%)
Apr 27, 2018 207.82 212.95 207.55 212.80 1,552,837 +4.99(+2.40%)
Apr 26, 2018 207.15 208.89 206.74 207.81 851,868 +1.69(+0.82%)
Apr 25, 2018 204.78 206.70 204.24 206.12 911,584 +0.58(+0.28%)
Apr 24, 2018 208.35 208.54 203.94 205.54 1,128,289 -1.84(-0.89%)
Apr 23, 2018 206.69 207.99 205.93 207.39 968,538 +0.62(+0.30%)
Apr 20, 2018 208.34 208.96 206.07 206.77 1,302,258 -1.85(-0.89%)
Apr 19, 2018 209.71 210.60 207.33 208.62 1,236,658 -2.31(-1.09%)
Apr 18, 2018 210.29 211.65 209.71 210.93 1,755,873 +0.69(+0.33%)
Apr 17, 2018 206.83 211.86 206.16 210.24 1,684,884 +3.98(+1.93%)
Apr 16, 2018 205.45 207.44 204.86 206.26 1,047,482 +2.84(+1.40%)
Apr 13, 2018 204.71 205.25 202.04 203.42 1,388,275 -0.30(-0.15%)
Apr 12, 2018 206.00 206.80 203.66 203.72 1,296,471 -1.12(-0.55%)
Apr 11, 2018 204.53 205.75 203.59 204.84 1,443,088 -0.56(-0.27%)
Apr 10, 2018 206.63 206.86 204.56 205.40 1,090,544 -0.13(-0.06%)
Apr 09, 2018 207.15 207.78 205.28 205.53 1,271,400 -0.89(-0.43%)
Apr 06, 2018 208.06 210.08 206.15 206.42 1,851,102 -2.49(-1.19%)
Apr 05, 2018 206.80 209.94 206.40 208.91 1,995,109 +3.16(+1.54%)
Apr 04, 2018 203.52 206.62 202.25 205.74 2,071,728 +1.24(+0.60%)
Apr 03, 2018 205.62 206.24 203.70 204.51 3,034,417 -2.79(-1.35%)
Apr 02, 2018 208.50 208.79 205.78 207.30 2,625,221 +0.22(+0.11%)
Mar 29, 2018 207.08 207.08 207.08 0 +6.75(+3.37%)
Mar 28, 2018 198.49 201.49 197.39 200.33 2,021,355 +1.84(+0.92%)
Mar 27, 2018 201.08 202.52 197.69 198.49 2,037,739 -1.71(-0.85%)
Mar 26, 2018 202.33 203.56 198.87 200.20 2,024,919 -0.52(-0.26%)
Mar 23, 2018 203.84 206.43 199.55 200.72 2,457,547 -3.01(-1.48%)
Mar 22, 2018 205.04 206.14 203.44 203.73 1,212,230 -1.67(-0.81%)
Mar 21, 2018 207.20 207.20 204.81 205.40 1,486,437 -1.40(-0.68%)
Mar 20, 2018 206.10 207.60 204.91 206.80 1,081,318 +1.14(+0.56%)
Mar 19, 2018 207.19 207.40 204.58 205.65 981,046 -1.99(-0.96%)
Mar 16, 2018 206.72 208.23 205.48 207.64 1,390,691 +1.50(+0.73%)
Mar 15, 2018 206.72 208.06 205.71 206.14 1,154,482 -0.46(-0.22%)
Mar 14, 2018 207.50 207.63 205.13 206.60 739,792 -0.50(-0.24%)
Mar 13, 2018 209.22 209.33 206.34 207.10 1,231,791 -2.01(-0.96%)
Mar 12, 2018 209.42 210.63 207.78 209.10 1,937,143 -0.17(-0.08%)
Mar 09, 2018 207.94 209.29 206.98 209.28 1,944,360 +2.40(+1.16%)
Mar 08, 2018 204.33 207.38 203.57 206.88 1,690,399 +3.44(+1.69%)
Mar 07, 2018 203.76 203.44 1,476,056 +1.23(+0.61%)
Mar 06, 2018 199.87 202.73 198.97 202.21 1,306,378 +2.76(+1.38%)
Mar 05, 2018 198.41 199.61 197.62 199.45 1,147,243 -0.29(-0.15%)
Mar 02, 2018 195.96 199.92 194.36 199.74 1,808,815 +3.53(+1.80%)
Mar 01, 2018 196.47 196.95 194.05 196.20 1,685,920 +0.43(+0.22%)
Feb 28, 2018 199.27 199.34 195.78 195.78 1,446,253 -2.34(-1.18%)
Feb 27, 2018 197.59 199.67 196.72 198.11 2,366,373 +0.01(+0.00%)
Feb 26, 2018 197.57 198.81 196.06 198.10 1,264,286 +0.53(+0.27%)
Feb 23, 2018 194.43 197.59 193.44 197.58 1,649,421 +3.95(+2.04%)
Feb 22, 2018 193.24 193.62 1,691,096 -0.62(-0.32%)
Feb 21, 2018 198.37 200.47 189.91 194.24 3,164,466 -3.22(-1.63%)
Feb 20, 2018 198.32 199.47 197.05 197.46 1,076,773 -1.93(-0.97%)
Feb 16, 2018 199.38 199.38 199.38 0 +2.40(+1.22%)
Feb 15, 2018 194.97 197.18 193.59 196.99 1,632,287 +2.55(+1.31%)
Feb 14, 2018 193.50 195.50 192.15 194.43 1,326,742 +0.48(+0.25%)
Feb 13, 2018 193.62 195.17 191.93 193.95 1,421,009 +0.42(+0.22%)
Feb 12, 2018 191.72 195.61 191.72 193.53 3,446,774 +2.50(+1.31%)
Feb 09, 2018 191.76 192.58 185.89 191.03 3,171,872 +1.39(+0.73%)
Feb 08, 2018 194.69 196.02 189.56 189.64 2,468,267 -4.45(-2.29%)
Feb 07, 2018 195.55 196.36 194.00 194.10 1,976,870 -1.94(-0.99%)
Feb 06, 2018 189.04 196.81 188.61 196.03 2,998,875 +3.39(+1.76%)
Feb 05, 2018 194.32 196.02 190.54 192.65 2,198,201 -3.03(-1.55%)
Feb 02, 2018 199.09 199.94 194.97 195.67 1,925,485 -4.35(-2.17%)
Feb 01, 2018 198.66 200.43 198.21 200.02 1,087,953 +1.10(+0.56%)
Jan 31, 2018 199.73 200.88 198.61 198.92 1,839,916 -0.53(-0.26%)
Jan 30, 2018 199.16 199.58 197.60 199.44 1,110,098 -0.63(-0.31%)
Jan 29, 2018 202.43 202.89 200.00 200.07 1,439,165 -2.63(-1.30%)
Jan 26, 2018 200.78 202.91 200.38 202.70 1,466,688 +2.11(+1.05%)
Jan 25, 2018 201.96 202.38 200.29 200.59 1,576,937 -0.65(-0.32%)
Jan 24, 2018 200.50 202.58 199.10 201.24 2,592,745 +1.13(+0.57%)
Jan 23, 2018 198.56 200.38 197.90 200.10 1,771,960 +1.32(+0.67%)
Jan 22, 2018 197.56 199.23 197.56 198.78 1,872,153 +0.94(+0.48%)
Jan 19, 2018 197.59 199.01 197.23 197.84 2,466,198 +0.90(+0.46%)
Jan 18, 2018 198.84 199.28 195.24 196.94 2,161,051 -1.75(-0.88%)
Jan 17, 2018 197.60 199.57 197.54 198.69 2,122,761 +1.32(+0.67%)
Jan 16, 2018 197.54 198.87 196.86 197.37 2,429,149 +0.22(+0.11%)
Jan 12, 2018 197.15 197.15 197.15 0 -1.39(-0.70%)
Jan 11, 2018 199.20 200.23 197.95 198.54 2,312,344 -0.28(-0.14%)
Jan 10, 2018 197.81 198.82 3,770,618 -2.46(-1.22%)
Jan 09, 2018 196.47 201.71 196.23 201.28 2,572,070 +4.75(+2.42%)
Jan 08, 2018 199.29 199.54 193.96 196.53 5,492,535 -2.75(-1.38%)
Jan 05, 2018 199.81 201.99 196.00 199.29 11,226,631 -5.36(-2.62%)
Jan 04, 2018 206.97 208.01 203.67 204.65 3,068,821 -1.55(-0.75%)
Jan 03, 2018 205.47 207.35 204.84 206.20 1,892,392 +0.85(+0.41%)
Jan 02, 2018 207.56 207.92 204.66 205.34 2,587,615 -1.82(-0.88%)
Dec 29, 2017 207.16 207.16 207.16 0 +0.53(+0.26%)
Dec 28, 2017 207.09 207.54 204.46 206.63 2,059,196 +1.81(+0.89%)
Dec 27, 2017 204.64 205.16 202.64 204.82 1,483,102 +0.43(+0.21%)
Dec 26, 2017 203.35 205.13 202.58 204.39 1,705,258 +1.54(+0.76%)
Dec 22, 2017 203.74 203.90 201.29 202.85 1,047,866 -0.72(-0.35%)
Dec 21, 2017 203.32 204.36 202.28 203.57 1,076,098 +0.99(+0.49%)
Dec 20, 2017 202.32 202.94 200.35 202.58 1,316,365 +0.25(+0.13%)
Dec 19, 2017 202.31 203.49 201.90 202.32 1,423,926 +0.73(+0.36%)
Dec 18, 2017 203.58 205.14 200.76 201.59 1,603,225 -1.83(-0.90%)
Dec 15, 2017 203.27 203.78 200.74 203.42 2,699,173 +1.53(+0.76%)
Dec 14, 2017 198.70 203.37 198.50 201.89 1,456,214 +3.78(+1.91%)
Dec 13, 2017 199.24 200.15 197.55 198.11 1,218,908 -1.30(-0.65%)
Dec 12, 2017 199.41 202.53 197.93 199.41 1,869,301 +0.58(+0.29%)
Dec 11, 2017 199.13 199.27 195.72 198.83 1,365,786 +1.26(+0.64%)
Dec 08, 2017 196.97 197.60 196.56 197.57 1,481,340 +1.02(+0.52%)
Dec 07, 2017 196.94 197.93 196.33 196.54 978,030 -0.07(-0.04%)
Dec 06, 2017 196.98 198.37 196.44 196.62 1,056,521 +0.10(+0.05%)
Dec 05, 2017 196.09 197.51 195.62 196.52 1,239,701 +0.44(+0.22%)
Dec 04, 2017 198.66 198.94 194.26 196.08 1,874,858 -2.05(-1.03%)
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.