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

Constellation Brands (NY: STZ )

248.09 -0.36 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 29, 2023 249.05 249.70 246.59 247.44 717,737 -0.28(-0.11%)
Sep 28, 2023 247.01 249.68 246.28 247.72 589,599 +1.00(+0.41%)
Sep 27, 2023 249.43 250.06 246.15 246.71 659,202 -2.77(-1.11%)
Sep 26, 2023 251.69 252.23 249.39 249.48 602,470 -3.00(-1.19%)
Sep 25, 2023 251.44 252.73 251.30 252.48 598,003 +0.41(+0.16%)
Sep 22, 2023 255.98 257.83 251.95 252.07 809,354 -0.43(-0.17%)
Sep 21, 2023 256.78 257.40 252.44 252.50 732,343 -5.35(-2.07%)
Sep 20, 2023 257.74 259.58 256.71 257.85 674,077 +1.87(+0.73%)
Sep 19, 2023 256.40 257.60 255.23 255.98 1,045,369 -0.68(-0.26%)
Sep 18, 2023 257.63 257.82 255.33 256.66 660,816 +0.34(+0.13%)
Sep 15, 2023 257.50 258.22 255.55 256.31 2,066,541 -2.47(-0.95%)
Sep 14, 2023 257.21 259.07 256.23 258.78 626,120 +2.63(+1.03%)
Sep 13, 2023 257.29 257.73 254.68 256.15 658,265 -0.48(-0.19%)
Sep 12, 2023 255.34 257.04 254.52 256.64 565,678 +1.15(+0.45%)
Sep 11, 2023 255.31 256.58 254.73 255.49 765,434 +0.30(+0.12%)
Sep 08, 2023 256.08 256.22 254.84 255.19 703,799 -0.35(-0.14%)
Sep 07, 2023 255.46 256.73 254.51 255.54 830,800 +0.74(+0.29%)
Sep 06, 2023 256.47 256.47 253.97 254.81 836,891 +1.29(+0.51%)
Sep 05, 2023 255.56 256.07 252.78 253.52 798,575 -1.95(-0.76%)
Sep 01, 2023 257.51 257.94 254.27 255.47 677,788 -1.06(-0.41%)
Aug 31, 2023 256.42 257.74 255.67 256.53 815,122 -0.30(-0.12%)
Aug 30, 2023 257.12 257.67 254.78 256.82 893,339 -0.40(-0.16%)
Aug 29, 2023 257.48 258.17 255.73 257.23 735,155 -0.62(-0.24%)
Aug 28, 2023 255.47 258.09 255.47 257.85 515,779 +2.37(+0.93%)
Aug 25, 2023 255.54 256.10 253.94 255.47 415,601 +1.20(+0.47%)
Aug 24, 2023 258.57 258.61 254.04 254.27 777,621 -3.72(-1.44%)
Aug 23, 2023 254.33 258.38 254.33 258.00 972,513 +4.66(+1.84%)
Aug 22, 2023 254.69 255.44 252.65 253.34 645,013 -1.64(-0.64%)
Aug 21, 2023 253.15 255.24 251.76 254.98 838,340 +1.89(+0.75%)
Aug 18, 2023 253.02 254.61 252.68 253.09 1,404,548 -0.29(-0.11%)
Aug 17, 2023 258.84 259.23 252.98 253.38 1,029,725 -5.38(-2.08%)
Aug 16, 2023 261.69 261.83 258.63 258.75 653,943 -2.83(-1.08%)
Aug 15, 2023 262.69 263.06 261.40 261.59 537,906 -1.92(-0.73%)
Aug 14, 2023 264.60 264.60 262.77 263.51 761,354 -0.03(-0.01%)
Aug 11, 2023 264.52 265.00 263.30 263.54 680,839 -0.92(-0.35%)
Aug 10, 2023 266.81 267.49 264.25 264.45 722,148 -1.91(-0.72%)
Aug 09, 2023 267.04 267.95 266.13 266.36 744,810 +0.44(+0.17%)
Aug 08, 2023 265.57 268.53 264.95 265.92 1,079,807 +0.35(+0.13%)
Aug 07, 2023 263.63 266.33 262.95 265.57 942,710 +2.56(+0.97%)
Aug 04, 2023 263.89 264.94 262.40 263.01 1,206,603 -0.70(-0.26%)
Aug 03, 2023 264.11 264.70 262.13 263.70 974,284 -0.79(-0.30%)
Aug 02, 2023 264.29 266.79 263.71 264.49 954,762 -0.49(-0.19%)
Aug 01, 2023 267.14 267.82 264.63 264.98 728,251 -2.72(-1.02%)
Jul 31, 2023 267.09 267.84 266.02 267.70 968,549 +0.29(+0.11%)
Jul 28, 2023 267.08 267.78 265.78 267.40 938,751 +1.89(+0.71%)
Jul 27, 2023 267.44 268.32 265.06 265.51 1,308,475 -1.60(-0.60%)
Jul 26, 2023 265.92 267.76 265.77 267.11 807,713 +0.80(+0.30%)
Jul 25, 2023 265.17 266.46 264.45 266.30 744,642 +0.12(+0.04%)
Jul 24, 2023 265.17 266.23 264.26 266.19 817,169 +1.73(+0.65%)
Jul 21, 2023 264.93 265.31 263.00 264.46 1,260,788 +0.30(+0.11%)
Jul 20, 2023 262.43 264.29 261.07 264.16 1,559,287 +1.25(+0.47%)
Jul 19, 2023 256.61 264.34 255.96 262.92 3,296,451 +13.35(+5.35%)
Jul 18, 2023 249.49 252.54 249.08 249.57 820,703 -0.23(-0.09%)
Jul 17, 2023 249.85 250.70 248.90 249.80 796,519 -0.89(-0.36%)
Jul 14, 2023 247.94 250.85 246.71 250.69 832,527 +2.67(+1.08%)
Jul 13, 2023 246.17 248.40 245.86 248.02 633,173 +1.81(+0.74%)
Jul 12, 2023 248.46 248.55 245.52 246.21 970,334 -1.54(-0.62%)
Jul 11, 2023 247.27 248.37 246.00 247.75 789,003 +0.74(+0.30%)
Jul 10, 2023 248.88 249.97 245.75 247.01 862,355 -1.74(-0.70%)
Jul 07, 2023 248.34 250.40 247.45 248.75 1,463,143 +0.88(+0.36%)
Jul 06, 2023 244.87 248.40 244.02 247.87 1,467,815 +1.56(+0.63%)
Jul 05, 2023 241.16 247.87 241.12 246.31 1,486,167 +3.46(+1.43%)
Jul 03, 2023 241.64 244.59 241.06 242.84 1,289,209 +1.31(+0.54%)
Jun 30, 2023 237.52 243.88 233.55 241.53 2,958,850 -0.71(-0.29%)
Jun 29, 2023 242.24 243.81 241.42 242.23 1,168,702 +0.07(+0.03%)
Jun 28, 2023 241.54 242.90 239.66 242.16 945,813 -0.21(-0.08%)
Jun 27, 2023 238.23 242.81 237.52 242.37 952,995 +4.49(+1.89%)
Jun 26, 2023 237.98 237.98 235.77 237.88 757,946 +0.04(+0.02%)
Jun 23, 2023 240.68 241.03 236.89 237.85 1,050,561 -2.84(-1.18%)
Jun 22, 2023 242.76 243.12 238.94 240.68 791,589 -0.99(-0.41%)
Jun 21, 2023 239.17 242.12 237.94 241.67 1,006,546 +2.49(+1.04%)
Jun 20, 2023 241.26 242.33 239.07 239.18 897,060 -2.25(-0.93%)
Jun 16, 2023 245.31 245.31 240.87 241.43 1,534,677 -3.10(-1.27%)
Jun 15, 2023 243.30 245.46 242.95 244.53 1,147,061 +20.60(+9.20%)
May 08, 2023 218.53 224.48 218.29 223.93 1,244,921 +4.67(+2.13%)
May 05, 2023 218.35 219.34 217.73 219.26 1,084,175 +1.01(+0.46%)
May 04, 2023 221.27 221.45 217.66 218.25 1,061,654 -3.03(-1.37%)
May 03, 2023 224.99 225.35 221.02 221.28 1,007,150 -2.13(-0.95%)
May 02, 2023 224.31 224.99 220.84 223.41 1,062,523 -1.63(-0.73%)
May 01, 2023 223.63 226.28 223.26 225.04 992,759 +0.74(+0.33%)
Apr 28, 2023 222.62 224.30 221.06 224.30 711,387 +0.89(+0.40%)
Apr 27, 2023 220.09 223.96 218.96 223.41 898,878 +3.05(+1.38%)
Apr 26, 2023 220.47 221.93 219.93 220.36 521,717 -1.07(-0.48%)
Apr 25, 2023 219.31 222.22 218.90 221.43 586,770 +2.10(+0.96%)
Apr 24, 2023 221.79 222.18 218.36 219.32 845,765 -2.01(-0.91%)
Apr 21, 2023 223.16 223.57 220.40 221.34 623,993 -0.50(-0.22%)
Apr 20, 2023 222.38 223.56 220.92 221.84 744,992 -0.90(-0.40%)
Apr 19, 2023 222.38 223.01 221.21 222.74 760,622 +0.51(+0.23%)
Apr 18, 2023 224.44 224.56 218.49 222.23 1,235,440 -2.28(-1.01%)
Apr 17, 2023 223.53 224.56 221.16 224.51 1,078,933 +1.42(+0.64%)
Apr 14, 2023 220.68 223.49 219.99 223.09 1,332,609 +1.98(+0.90%)
Apr 13, 2023 221.22 221.94 220.07 221.10 1,035,984 -0.21(-0.10%)
Apr 12, 2023 222.92 223.40 221.09 221.32 1,083,777 -1.70(-0.76%)
Apr 11, 2023 219.02 224.76 219.02 223.02 1,288,382 +3.48(+1.59%)
Apr 10, 2023 220.86 221.59 218.02 219.54 1,752,970 -0.04(-0.02%)
Apr 06, 2023 218.95 221.40 216.03 219.58 2,074,565 +3.13(+1.44%)
Apr 05, 2023 215.18 216.89 213.19 216.45 1,553,760 +3.14(+1.47%)
Apr 04, 2023 220.22 221.88 212.16 213.31 2,759,992 -7.03(-3.19%)
Apr 03, 2023 220.91 222.31 219.71 220.34 1,198,235 -0.46(-0.21%)
Mar 31, 2023 221.88 221.89 219.58 220.80 1,273,201 +0.96(+0.44%)
Mar 30, 2023 219.78 220.81 218.60 219.84 1,309,576 +1.20(+0.55%)
Mar 29, 2023 215.69 218.73 215.48 218.64 880,693 +4.30(+2.01%)
Mar 28, 2023 214.37 215.78 214.30 214.34 738,215 -0.21(-0.10%)
Mar 27, 2023 214.41 215.47 213.87 214.55 856,524 +1.51(+0.71%)
Mar 24, 2023 211.30 213.76 209.84 213.04 957,197 +2.89(+1.38%)
Mar 23, 2023 208.86 211.24 208.86 210.15 939,938 +0.83(+0.40%)
Mar 22, 2023 211.35 213.09 209.30 209.32 728,606 -1.98(-0.94%)
Mar 21, 2023 211.09 211.66 209.06 211.30 933,910 +0.75(+0.36%)
Mar 20, 2023 207.02 211.28 206.72 210.55 1,160,889 +4.40(+2.13%)
Mar 17, 2023 210.16 210.16 205.42 206.15 2,667,945 -4.64(-2.20%)
Mar 16, 2023 209.28 212.26 208.76 210.79 873,806 -0.37(-0.18%)
Mar 15, 2023 207.98 211.38 207.91 211.16 1,033,318 +0.96(+0.46%)
Mar 14, 2023 209.06 210.82 207.78 210.21 1,324,749 +3.96(+1.92%)
Mar 13, 2023 207.21 209.05 205.59 206.25 1,989,142 -0.98(-0.47%)
Mar 10, 2023 210.93 211.32 206.34 207.22 1,333,075 -3.72(-1.76%)
Mar 09, 2023 215.87 216.02 210.25 210.94 890,868 -3.42(-1.60%)
Mar 08, 2023 213.78 215.29 212.65 214.36 991,192 +0.08(+0.04%)
Mar 07, 2023 215.59 216.31 214.16 214.28 825,236 -1.29(-0.60%)
Mar 06, 2023 216.77 217.85 215.52 215.57 848,357 -2.65(-1.21%)
Mar 03, 2023 217.28 218.90 216.00 218.22 739,744 +1.48(+0.68%)
Mar 02, 2023 214.47 217.28 213.96 216.75 751,948 +1.99(+0.93%)
Mar 01, 2023 217.46 218.43 212.56 214.75 880,265 -3.91(-1.79%)
Feb 28, 2023 218.96 220.53 218.61 218.66 1,162,258 -0.97(-0.44%)
Feb 27, 2023 220.52 221.72 218.81 219.63 622,251 +0.59(+0.27%)
Feb 24, 2023 219.44 219.60 217.73 219.04 719,090 -1.48(-0.67%)
Feb 23, 2023 217.46 221.85 216.75 220.52 1,002,323 +3.40(+1.57%)
Feb 22, 2023 219.01 219.03 216.58 217.12 1,117,433 -0.97(-0.44%)
Feb 21, 2023 221.66 222.09 217.72 218.08 1,076,103 -3.61(-1.63%)
Feb 17, 2023 222.59 223.93 221.16 221.69 1,051,295 -0.45(-0.20%)
Feb 16, 2023 217.14 223.07 217.14 222.14 1,349,186 +2.33(+1.06%)
Feb 15, 2023 220.06 220.08 217.28 219.81 1,277,777 -0.85(-0.39%)
Feb 14, 2023 222.99 222.99 219.55 220.66 952,716 -2.73(-1.22%)
Feb 13, 2023 223.30 224.10 222.04 223.39 891,610 +0.23(+0.11%)
Feb 10, 2023 221.78 223.63 220.40 223.16 764,827 +1.39(+0.63%)
Feb 09, 2023 227.09 227.09 220.34 221.77 2,067,651 -3.18(-1.41%)
Feb 08, 2023 224.79 226.30 223.83 224.95 1,564,954 -0.16(-0.07%)
Feb 07, 2023 224.13 225.71 223.41 225.10 1,327,443 -0.88(-0.39%)
Feb 06, 2023 224.00 226.21 223.88 225.98 939,745 +1.14(+0.51%)
Feb 03, 2023 225.66 225.66 222.43 224.84 1,089,591 -1.59(-0.70%)
Feb 02, 2023 227.19 227.42 224.83 226.43 1,055,044 -1.11(-0.49%)
Feb 01, 2023 225.02 227.70 224.83 227.54 1,314,749 +2.02(+0.89%)
Jan 31, 2023 222.32 225.58 219.60 225.52 1,542,122 +5.03(+2.28%)
Jan 30, 2023 222.30 224.88 220.22 220.50 1,713,138 -2.37(-1.06%)
Jan 27, 2023 222.50 224.21 220.03 222.87 1,339,213 +0.28(+0.13%)
Jan 26, 2023 224.04 224.04 221.80 222.58 1,226,462 -0.42(-0.19%)
Jan 25, 2023 219.87 223.03 218.52 223.00 1,097,400 +1.39(+0.63%)
Jan 24, 2023 216.44 222.33 216.44 221.61 2,018,987 +3.41(+1.56%)
Jan 23, 2023 215.05 219.07 214.26 218.20 1,489,338 +3.04(+1.41%)
Jan 20, 2023 212.17 215.27 211.63 215.16 1,684,900 +4.18(+1.98%)
Jan 19, 2023 213.97 214.99 208.47 210.98 2,403,512 -2.93(-1.37%)
Jan 18, 2023 216.68 217.88 212.71 213.91 1,892,604 -4.07(-1.87%)
Jan 17, 2023 218.22 220.97 217.60 217.99 1,693,338 -1.19(-0.54%)
Jan 13, 2023 217.42 220.58 216.07 219.17 2,746,701 +1.76(+0.81%)
Jan 12, 2023 216.36 217.67 214.54 217.41 2,109,098 +0.54(+0.25%)
Jan 11, 2023 215.93 218.02 214.60 216.87 2,374,280 +2.57(+1.20%)
Jan 10, 2023 212.57 216.64 212.38 214.30 2,976,627 +4.37(+2.08%)
Jan 09, 2023 209.10 213.72 208.86 209.93 3,115,283 +1.25(+0.60%)
Jan 06, 2023 205.24 210.64 203.05 208.68 4,332,588 +5.41(+2.66%)
Jan 05, 2023 218.33 219.08 202.73 203.28 4,802,170 -21.90(-9.72%)
Jan 04, 2023 221.79 228.43 221.18 225.17 1,589,341 +3.47(+1.56%)
Jan 03, 2023 225.99 228.13 220.52 221.71 1,769,041 -4.04(-1.79%)
Dec 30, 2022 228.42 228.51 223.99 225.75 753,306 -2.97(-1.30%)
Dec 29, 2022 227.25 229.05 225.88 228.72 800,707 +2.84(+1.26%)
Dec 28, 2022 226.94 228.28 225.85 225.88 848,764 -0.50(-0.22%)
Dec 27, 2022 226.57 228.18 225.77 226.37 573,120 -0.02(-0.01%)
Dec 23, 2022 224.93 227.09 224.23 226.39 420,346 +1.36(+0.61%)
Dec 22, 2022 226.56 228.18 222.26 225.03 932,168 -2.32(-1.02%)
Dec 21, 2022 225.07 228.36 224.43 227.35 1,052,237 +3.14(+1.40%)
Dec 20, 2022 224.16 225.27 221.15 224.21 1,181,103 -0.12(-0.05%)
Dec 19, 2022 225.23 228.50 224.08 224.33 1,462,949 -1.04(-0.46%)
Dec 16, 2022 226.27 228.23 222.39 225.37 2,574,474 -3.94(-1.72%)
Dec 15, 2022 231.61 233.34 227.38 229.30 1,441,359 -4.04(-1.73%)
Dec 14, 2022 235.20 236.44 231.90 233.35 1,270,699 -1.28(-0.54%)
Dec 13, 2022 242.01 242.01 234.00 234.62 1,984,957 -4.51(-1.89%)
Dec 12, 2022 236.34 239.21 234.91 239.13 619,518 +3.36(+1.43%)
Dec 09, 2022 238.95 240.20 235.63 235.77 760,266 -4.23(-1.76%)
Dec 08, 2022 239.73 241.66 239.41 240.00 651,739 -0.27(-0.11%)
Dec 07, 2022 241.72 243.12 239.23 240.27 1,031,543 -0.94(-0.39%)
Dec 06, 2022 247.44 248.25 240.14 241.21 1,383,728 -7.05(-2.84%)
Dec 05, 2022 249.64 250.07 247.37 248.26 1,242,485 -6.03(-2.37%)
Dec 02, 2022 250.75 254.55 249.61 254.29 1,200,636 +2.27(+0.90%)
Dec 01, 2022 251.61 252.41 248.45 252.02 998,325 +1.34(+0.53%)
Nov 30, 2022 245.57 250.69 243.30 250.69 1,408,439 +3.61(+1.46%)
Nov 29, 2022 250.10 250.10 243.30 247.07 1,114,939 -3.76(-1.50%)
Nov 28, 2022 250.30 252.09 249.75 250.83 869,134 +0.01(+0.00%)
Nov 25, 2022 250.05 250.94 248.33 250.82 393,908 +0.78(+0.31%)
Nov 23, 2022 248.89 250.06 247.69 250.04 566,739 +1.65(+0.66%)
Nov 22, 2022 247.89 249.61 246.57 248.40 990,672 +2.51(+1.02%)
Nov 21, 2022 240.91 246.57 240.63 245.88 992,756 +4.65(+1.93%)
Nov 18, 2022 241.46 242.45 239.47 241.24 685,107 +2.72(+1.14%)
Nov 17, 2022 234.54 238.75 233.79 238.52 789,636 +1.60(+0.67%)
Nov 16, 2022 238.03 238.73 236.43 236.92 1,083,286 -0.22(-0.09%)
Nov 15, 2022 237.68 240.75 233.12 237.15 2,263,839 -0.98(-0.41%)
Nov 14, 2022 240.65 244.58 238.06 238.13 991,853 -2.47(-1.03%)
Nov 11, 2022 237.71 240.68 230.87 240.60 1,635,257 +2.89(+1.22%)
Nov 10, 2022 239.97 243.25 236.76 237.71 1,611,042 +4.13(+1.77%)
Nov 09, 2022 237.18 238.93 233.17 233.58 779,124 -3.50(-1.48%)
Nov 08, 2022 240.62 241.22 235.28 237.08 645,059 -3.03(-1.26%)
Nov 07, 2022 238.72 240.16 237.19 240.11 674,109 +1.62(+0.68%)
Nov 04, 2022 237.53 238.51 233.03 238.49 964,951 +3.33(+1.42%)
Nov 03, 2022 230.40 235.81 229.29 235.16 1,026,235 +2.87(+1.24%)
Nov 02, 2022 235.64 232.22 232.28 791,137 -4.06(-1.72%)
Nov 01, 2022 240.76 242.20 234.96 236.34 877,114 -3.53(-1.47%)
Oct 31, 2022 240.04 241.73 238.61 239.88 1,068,940 -0.01(-0.00%)
Oct 28, 2022 232.11 240.09 231.55 239.89 859,953 +8.38(+3.62%)
Oct 27, 2022 232.03 233.83 230.88 231.51 619,246 +0.61(+0.27%)
Oct 26, 2022 232.49 234.50 230.25 230.90 853,515 -0.89(-0.39%)
Oct 25, 2022 224.12 232.93 223.85 231.79 1,764,102 +8.75(+3.92%)
Oct 24, 2022 219.84 223.46 218.32 223.04 970,297 +4.46(+2.04%)
Oct 21, 2022 215.53 218.84 214.75 218.59 745,463 +2.54(+1.18%)
Oct 20, 2022 217.59 217.59 215.20 216.04 1,132,343 -0.71(-0.33%)
Oct 19, 2022 219.83 221.23 215.18 216.75 1,039,055 -3.14(-1.43%)
Oct 18, 2022 221.07 221.84 218.78 219.89 999,502 +2.40(+1.10%)
Oct 17, 2022 217.62 218.46 216.64 217.49 598,961 +1.97(+0.91%)
Oct 14, 2022 220.04 221.32 215.20 215.52 725,895 -3.79(-1.73%)
Oct 13, 2022 212.12 220.21 211.74 219.30 940,933 +2.50(+1.16%)
Oct 12, 2022 216.40 218.33 215.11 216.80 858,665 +1.86(+0.87%)
Oct 11, 2022 215.41 219.06 214.36 214.94 1,126,974 +0.15(+0.07%)
Oct 10, 2022 215.99 216.19 212.93 214.79 1,155,259 -1.42(-0.66%)
Oct 07, 2022 226.53 226.70 215.50 216.21 2,219,626 -9.53(-4.22%)
Oct 06, 2022 225.72 228.54 220.56 225.74 2,896,451 -3.33(-1.45%)
Oct 05, 2022 230.20 231.04 227.23 229.07 1,114,655 -1.41(-0.61%)
Oct 04, 2022 228.32 232.56 228.22 230.48 1,050,052 +2.80(+1.23%)
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.