Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	259.14	259.20	251.94	252.45	1,858,400	-7.70(-2.96%)
Apr 29, 2024	259.32	260.68	258.45	260.15	575,787	+1.15(+0.44%)
Apr 26, 2024	260.06	260.99	258.90	259.01	702,810	-1.66(-0.64%)
Apr 25, 2024	260.75	263.15	258.75	260.67	760,598	+0.16(+0.06%)
Apr 24, 2024	258.58	260.94	256.62	260.51	1,079,595	-0.11(-0.04%)
Apr 23, 2024	258.39	261.23	257.90	260.62	1,054,087	+1.91(+0.74%)
Apr 22, 2024	260.46	260.76	258.36	258.71	876,297	-0.96(-0.37%)
Apr 19, 2024	258.44	262.51	258.25	259.66	1,512,645	+2.01(+0.78%)
Apr 18, 2024	256.80	259.93	256.50	257.65	1,165,435	+1.36(+0.53%)
Apr 17, 2024	258.20	258.20	256.06	256.29	1,536,593	-0.47(-0.18%)
Apr 16, 2024	256.92	258.18	252.40	256.75	1,780,906	-0.74(-0.29%)
Apr 15, 2024	264.23	264.23	256.17	257.49	1,839,998	-3.70(-1.42%)
Apr 12, 2024	268.44	269.11	261.04	261.20	1,635,909	-6.08(-2.27%)
Apr 11, 2024	269.91	273.78	262.99	267.27	4,117,337	+3.41(+1.29%)
Apr 10, 2024	257.98	264.25	257.07	263.87	2,655,147	+1.94(+0.74%)
Apr 09, 2024	266.49	266.49	261.03	261.92	1,208,638	-3.02(-1.14%)
Apr 08, 2024	264.49	266.18	263.96	264.94	972,160	+0.37(+0.14%)
Apr 05, 2024	263.19	264.63	261.50	264.57	1,252,897	+1.31(+0.50%)
Apr 04, 2024	267.01	267.25	262.22	263.26	1,407,375	-2.63(-0.99%)
Apr 03, 2024	265.78	266.42	263.78	265.89	772,231	-0.46(-0.17%)
Apr 02, 2024	266.24	268.79	264.61	266.35	1,263,485	+1.40(+0.53%)
Apr 01, 2024	270.27	270.55	263.30	264.94	1,425,789	-5.74(-2.12%)
Mar 28, 2024	271.30	271.91	268.64	270.68	1,148,629	-0.28(-0.10%)
Mar 27, 2024	269.49	271.10	267.99	270.96	842,099	+2.74(+1.02%)
Mar 26, 2024	269.99	269.99	267.24	268.22	881,945	-1.14(-0.43%)
Mar 25, 2024	267.79	269.53	267.15	269.36	761,647	+2.19(+0.82%)
Mar 22, 2024	269.92	269.92	266.37	267.17	667,083	-1.11(-0.41%)
Mar 21, 2024	267.43	269.09	265.63	268.28	1,020,536	+0.85(+0.32%)
Mar 20, 2024	267.75	268.10	265.00	267.43	1,269,508	-0.25(-0.09%)
Mar 19, 2024	265.94	267.74	265.44	267.68	1,187,705	+2.39(+0.90%)
Mar 18, 2024	266.03	266.68	264.04	265.29	1,181,646	-1.29(-0.48%)
Mar 15, 2024	257.97	266.83	257.97	266.58	2,437,088	+6.78(+2.61%)
Mar 14, 2024	261.20	262.11	257.75	259.79	945,642	-2.86(-1.09%)
Mar 13, 2024	262.56	264.19	261.42	262.65	903,651	+1.83(+0.70%)
Mar 12, 2024	260.96	261.34	259.02	260.82	1,002,429	-0.12(-0.05%)
Mar 11, 2024	256.97	262.01	256.80	260.94	1,424,561	+4.27(+1.66%)
Mar 08, 2024	254.79	257.84	253.39	256.67	1,928,216	+2.38(+0.94%)
Mar 07, 2024	248.44	254.35	247.52	254.28	1,347,755	+6.87(+2.78%)
Mar 06, 2024	247.01	247.88	245.16	247.41	1,183,534	+0.26(+0.10%)
Mar 05, 2024	247.20	249.37	245.54	247.15	1,291,638	+0.11(+0.04%)
Mar 04, 2024	248.16	248.72	246.02	247.04	1,216,898	-1.96(-0.79%)
Mar 01, 2024	246.76	249.21	245.13	249.01	1,565,673	+1.47(+0.60%)
Feb 29, 2024	246.76	247.97	244.97	247.53	1,946,032	+1.08(+0.44%)
Feb 28, 2024	246.09	246.59	244.13	246.46	952,342	+0.35(+0.14%)
Feb 27, 2024	245.28	247.20	243.87	246.11	1,177,431	+0.27(+0.11%)
Feb 26, 2024	246.04	247.34	244.67	245.84	1,112,755	-0.41(-0.17%)
Feb 23, 2024	244.49	247.61	243.64	246.25	914,544	+1.52(+0.62%)
Feb 22, 2024	244.60	246.32	243.08	244.72	1,159,213	+0.09(+0.04%)
Feb 21, 2024	244.77	246.49	243.51	244.63	606,238	+0.35(+0.14%)
Feb 20, 2024	243.07	247.58	243.07	244.28	747,049	+1.41(+0.58%)
Feb 16, 2024	242.99	245.11	241.16	242.87	837,976	-1.06(-0.43%)
Feb 15, 2024	243.75	245.17	242.01	243.93	706,403	+1.29(+0.53%)
Feb 14, 2024	243.59	243.92	241.44	242.63	670,087	-0.98(-0.40%)
Feb 13, 2024	244.07	246.05	241.94	243.61	937,261	-2.49(-1.01%)
Feb 12, 2024	242.20	247.13	241.92	246.10	1,370,908	+4.51(+1.87%)
Feb 09, 2024	241.49	243.55	240.63	241.59	1,224,165	-0.50(-0.21%)
Feb 08, 2024	243.03	243.25	240.84	242.08	1,143,220	-1.37(-0.56%)
Feb 07, 2024	244.92	245.79	240.21	243.45	998,224	-3.33(-1.35%)
Feb 06, 2024	245.10	247.78	244.16	246.78	1,107,518	+1.58(+0.64%)
Feb 05, 2024	246.96	248.07	244.70	245.20	1,332,312	-3.50(-1.41%)
Feb 02, 2024	250.23	250.25	246.69	248.70	1,177,162	-2.07(-0.83%)
Feb 01, 2024	243.65	250.77	242.63	250.77	1,043,792	+7.54(+3.10%)
Jan 31, 2024	246.38	246.71	242.01	243.23	1,124,749	-3.32(-1.35%)
Jan 30, 2024	248.58	249.10	244.85	246.56	957,688	-2.35(-0.94%)
Jan 29, 2024	247.12	249.07	245.30	248.91	1,484,963	+1.29(+0.52%)
Jan 26, 2024	249.52	250.03	247.18	247.62	1,086,656	-0.71(-0.28%)
Jan 25, 2024	246.82	248.38	246.38	248.32	803,558	+2.78(+1.13%)
Jan 24, 2024	250.14	250.94	245.43	245.54	1,162,161	-5.54(-2.21%)
Jan 23, 2024	249.29	251.34	249.01	251.08	809,945	+1.35(+0.54%)
Jan 22, 2024	252.46	253.44	249.63	249.73	834,815	-2.30(-0.91%)
Jan 19, 2024	252.58	254.01	249.43	252.03	955,278	+0.30(+0.12%)
Jan 18, 2024	249.66	252.53	249.48	251.74	705,093	+0.98(+0.39%)
Jan 17, 2024	252.51	253.72	250.54	250.75	1,076,741	-2.70(-1.07%)
Jan 16, 2024	257.71	258.00	253.29	253.45	1,254,253	-2.90(-1.13%)
Jan 12, 2024	256.37	258.34	255.51	256.35	1,526,944	+0.87(+0.34%)
Jan 11, 2024	253.08	255.82	252.41	255.48	1,713,886	+2.63(+1.04%)
Jan 10, 2024	251.27	253.86	250.60	252.85	1,860,562	+1.22(+0.48%)
Jan 09, 2024	247.39	251.69	245.17	251.63	1,460,779	+3.51(+1.42%)
Jan 08, 2024	246.28	249.79	246.28	248.11	2,099,522	+2.45(+1.00%)
Jan 05, 2024	242.66	251.18	241.47	245.66	2,654,742	+5.16(+2.15%)
Jan 04, 2024	240.41	241.72	240.04	240.50	1,339,260	+0.90(+0.38%)
Jan 03, 2024	241.81	242.50	239.37	239.60	1,621,359	-2.45(-1.01%)
Jan 02, 2024	238.82	243.20	238.68	242.05	1,259,995	+2.12(+0.89%)
Dec 29, 2023	240.39	240.99	239.56	239.93	746,932	-0.41(-0.17%)
Dec 28, 2023	238.30	240.62	238.30	240.33	830,297	+2.03(+0.85%)
Dec 27, 2023	236.88	238.40	236.46	238.31	607,521	+1.12(+0.47%)
Dec 26, 2023	235.68	238.63	235.39	237.19	572,291	+1.10(+0.47%)
Dec 22, 2023	235.18	237.47	234.33	236.09	882,050	+2.00(+0.85%)
Dec 21, 2023	234.72	235.83	233.39	234.09	1,136,588	+0.79(+0.34%)
Dec 20, 2023	237.87	238.57	232.97	233.30	1,331,961	-5.97(-2.50%)
Dec 19, 2023	237.63	239.76	237.33	239.27	1,123,956	+2.18(+0.92%)
Dec 18, 2023	235.84	237.44	234.18	237.09	1,238,847	+2.41(+1.03%)
Dec 15, 2023	238.18	238.42	233.70	234.68	1,736,239	-4.53(-1.90%)
Dec 14, 2023	241.49	242.57	239.11	239.21	1,292,261	-1.55(-0.64%)
Dec 13, 2023	234.22	242.23	232.98	240.76	1,251,262	+6.71(+2.87%)
Dec 12, 2023	234.94	234.99	232.94	234.05	1,283,391	+0.13(+0.06%)
Dec 11, 2023	233.45	234.59	232.25	233.92	810,193	+1.25(+0.54%)
Dec 08, 2023	233.78	234.84	232.41	232.67	908,399	-1.41(-0.60%)
Dec 07, 2023	233.50	234.76	232.00	234.08	1,055,222	+0.75(+0.32%)
Dec 06, 2023	234.18	235.32	230.86	233.33	1,241,056	-1.55(-0.66%)
Dec 05, 2023	238.09	238.68	231.74	234.88	1,256,837	-3.62(-1.52%)
Dec 04, 2023	238.73	241.53	237.98	238.50	1,332,351	-1.63(-0.68%)
Dec 01, 2023	240.19	241.17	237.79	240.12	978,244	+1.45(+0.61%)
Nov 30, 2023	236.42	238.78	236.09	238.68	970,881	+2.52(+1.07%)
Nov 29, 2023	240.41	241.44	235.06	236.16	1,215,896	-3.79(-1.58%)
Nov 28, 2023	236.36	240.97	236.21	239.95	1,407,599	+3.75(+1.59%)
Nov 27, 2023	236.34	236.66	234.72	236.19	842,707	-0.38(-0.16%)
Nov 24, 2023	236.12	236.81	235.44	236.57	360,224	-0.66(-0.28%)
Nov 22, 2023	234.15	237.77	233.79	237.24	932,166	+4.73(+2.04%)
Nov 21, 2023	235.53	235.53	231.53	232.50	1,229,032	-2.66(-1.13%)
Nov 20, 2023	233.18	236.04	232.02	235.16	912,345	+1.31(+0.56%)
Nov 17, 2023	235.15	235.15	232.40	233.85	1,164,942	-0.95(-0.41%)
Nov 16, 2023	237.64	237.92	234.00	234.81	1,278,694	-2.93(-1.23%)
Nov 15, 2023	239.88	239.88	236.58	237.73	1,275,796	-2.33(-0.97%)
Nov 14, 2023	240.98	241.06	238.86	240.07	867,627	+1.03(+0.43%)
Nov 13, 2023	238.08	239.51	237.45	239.03	868,482	+1.52(+0.64%)
Nov 10, 2023	234.91	238.68	233.98	237.51	1,398,126	+0.37(+0.15%)
Nov 09, 2023	239.87	239.87	236.73	237.15	1,218,774	-2.53(-1.06%)
Nov 08, 2023	241.44	241.87	239.06	239.68	1,049,802	-1.01(-0.42%)
Nov 07, 2023	239.17	241.82	238.52	240.69	1,401,956	+0.95(+0.40%)
Nov 06, 2023	240.55	242.72	239.34	239.74	1,437,298	-0.12(-0.05%)
Nov 03, 2023	238.47	242.13	238.39	239.86	1,296,539	+3.65(+1.55%)
Nov 02, 2023	232.97	237.50	231.64	236.21	1,164,320	+4.65(+2.01%)
Nov 01, 2023	232.23	235.25	231.42	231.56	1,028,678	+0.06(+0.03%)
Oct 31, 2023	232.55	233.43	230.69	231.50	859,910	+0.05(+0.02%)
Oct 30, 2023	228.86	232.50	228.10	231.45	904,269	+4.43(+1.95%)
Oct 27, 2023	228.09	228.40	225.06	227.02	912,767	-1.74(-0.76%)
Oct 26, 2023	232.43	233.19	228.43	228.76	894,188	-2.61(-1.13%)
Oct 25, 2023	231.89	235.01	230.55	231.37	932,882	-0.64(-0.28%)
Oct 24, 2023	230.14	234.58	229.90	232.01	1,036,225	+2.78(+1.21%)
Oct 23, 2023	227.27	231.25	225.67	229.24	1,230,446	+1.45(+0.64%)
Oct 20, 2023	231.82	232.22	227.28	227.78	884,603	-2.78(-1.21%)
Oct 19, 2023	231.16	234.13	230.05	230.56	1,059,660	-0.23(-0.10%)
Oct 18, 2023	234.71	236.11	230.54	230.79	1,199,765	-4.32(-1.84%)
Oct 17, 2023	230.65	235.46	230.13	235.11	1,337,520	+2.98(+1.28%)
Oct 16, 2023	230.31	233.40	229.87	232.13	1,101,399	+3.06(+1.34%)
Oct 13, 2023	225.17	229.35	224.93	229.07	1,124,401	+3.26(+1.45%)
Oct 12, 2023	236.43	236.43	225.30	225.81	1,944,871	-10.49(-4.44%)
Oct 11, 2023	235.85	238.04	235.36	236.30	1,060,263	+1.09(+0.46%)
Oct 10, 2023	234.71	235.70	233.71	235.21	1,906,218	+2.78(+1.20%)
Oct 09, 2023	233.00	233.34	231.37	232.43	1,392,289	-1.50(-0.64%)
Oct 06, 2023	237.09	237.41	230.36	233.93	2,616,908	-4.67(-1.96%)
Oct 05, 2023	240.50	243.45	237.24	238.60	2,488,674	-7.94(-3.22%)
Oct 04, 2023	246.16	247.60	244.71	246.54	1,278,604	+1.02(+0.42%)
Oct 03, 2023	245.83	247.80	244.04	245.52	1,139,554	-0.31(-0.12%)
Oct 02, 2023	247.63	248.42	243.92	245.83	854,901	-2.66(-1.07%)
Sep 29, 2023	250.10	250.76	247.64	248.49	714,718	-0.28(-0.11%)
Sep 28, 2023	248.05	250.73	247.32	248.76	587,119	+1.01(+0.41%)
Sep 27, 2023	250.48	251.12	247.19	247.75	656,429	-2.78(-1.11%)
Sep 26, 2023	252.75	253.29	250.44	250.53	599,936	-3.02(-1.19%)
Sep 25, 2023	252.50	253.80	252.36	253.55	595,488	+0.42(+0.16%)
Sep 22, 2023	257.06	258.92	253.01	253.13	805,950	-0.44(-0.17%)
Sep 21, 2023	257.87	258.49	253.51	253.57	729,262	-5.37(-2.07%)
Sep 20, 2023	258.83	260.68	257.80	258.94	671,242	+1.88(+0.73%)
Sep 19, 2023	257.48	258.69	256.31	257.06	1,040,972	-0.68(-0.26%)
Sep 18, 2023	258.72	258.90	256.41	257.74	658,036	+0.35(+0.13%)
Sep 15, 2023	258.59	259.31	256.63	257.39	2,057,848	-2.48(-0.95%)
Sep 14, 2023	258.29	260.16	257.32	259.88	623,486	+2.64(+1.03%)
Sep 13, 2023	258.37	258.82	255.75	257.24	655,496	-0.49(-0.19%)
Sep 12, 2023	256.42	258.12	255.59	257.72	563,298	+1.16(+0.45%)
Sep 11, 2023	256.39	257.66	255.80	256.56	762,214	+0.30(+0.12%)
Sep 08, 2023	257.17	257.31	255.92	256.27	700,839	-0.36(-0.14%)
Sep 07, 2023	256.53	257.81	255.59	256.62	827,305	+0.74(+0.29%)
Sep 06, 2023	257.55	257.55	255.04	255.88	833,371	+1.30(+0.51%)
Sep 05, 2023	256.64	257.15	253.84	254.59	795,215	-1.96(-0.76%)
Sep 01, 2023	258.60	259.03	255.34	256.54	674,937	-1.07(-0.41%)
Aug 31, 2023	257.50	258.83	256.75	257.61	811,693	-0.30(-0.12%)
Aug 30, 2023	258.20	258.76	255.85	257.91	889,581	-0.41(-0.16%)
Aug 29, 2023	258.57	259.26	256.81	258.31	732,063	-0.62(-0.24%)
Aug 28, 2023	256.54	259.18	256.54	258.94	513,609	+2.38(+0.93%)
Aug 25, 2023	256.62	257.18	255.01	256.55	413,853	+1.21(+0.47%)
Aug 24, 2023	259.66	259.70	255.11	255.35	774,350	-3.74(-1.44%)
Aug 23, 2023	255.41	259.47	255.41	259.08	968,422	+4.68(+1.84%)
Aug 22, 2023	255.76	256.52	253.72	254.41	642,299	-1.65(-0.64%)
Aug 21, 2023	254.22	256.32	252.83	256.06	834,813	+1.90(+0.75%)
Aug 18, 2023	254.09	255.68	253.75	254.16	1,398,639	-0.29(-0.11%)
Aug 17, 2023	259.94	260.32	254.05	254.45	1,025,393	-5.40(-2.08%)
Aug 16, 2023	262.79	262.94	259.72	259.85	651,192	-2.85(-1.08%)
Aug 15, 2023	263.80	264.17	262.51	262.69	535,644	-1.93(-0.73%)
Aug 14, 2023	265.72	265.72	263.88	264.62	758,151	-0.03(-0.01%)
Aug 11, 2023	265.64	266.12	264.41	264.65	677,975	-0.92(-0.35%)
Aug 10, 2023	267.93	268.62	265.36	265.57	719,110	-1.92(-0.72%)
Aug 09, 2023	268.17	269.08	267.25	267.49	741,677	+0.44(+0.17%)
Aug 08, 2023	266.69	269.67	266.07	267.04	1,075,265	+0.35(+0.13%)
Aug 07, 2023	264.75	267.46	264.06	266.69	938,744	+2.57(+0.97%)
Aug 04, 2023	265.00	266.06	263.50	264.12	1,201,528	-0.70(-0.26%)
Aug 03, 2023	265.22	265.82	263.24	264.82	970,185	-0.79(-0.30%)
Aug 02, 2023	265.41	267.91	264.82	265.61	950,746	-0.49(-0.19%)
Aug 01, 2023	268.27	268.96	265.75	266.10	725,188	-2.73(-1.02%)
Jul 31, 2023	268.22	268.98	267.14	268.83	964,475	+0.30(+0.11%)
Jul 28, 2023	268.21	268.91	266.91	268.53	934,802	+1.90(+0.71%)
Jul 27, 2023	268.57	269.46	266.18	266.63	1,302,971	-1.61(-0.60%)
Jul 26, 2023	267.04	268.89	266.89	268.24	804,315	+0.81(+0.30%)
Jul 25, 2023	266.29	267.59	265.57	267.43	741,509	+0.12(+0.04%)
Jul 24, 2023	266.29	267.35	265.38	267.31	813,731	+1.73(+0.65%)
Jul 21, 2023	266.05	266.43	264.11	265.58	1,255,484	+0.30(+0.11%)
Jul 20, 2023	263.54	265.41	262.18	265.28	1,552,727	+1.25(+0.47%)
Jul 19, 2023	257.69	265.46	257.04	264.03	3,282,584	+13.40(+5.35%)
Jul 18, 2023	250.55	253.60	250.13	250.63	817,250	-0.23(-0.09%)
Jul 17, 2023	250.90	251.76	249.95	250.85	793,169	-0.90(-0.36%)
Jul 14, 2023	248.99	251.91	247.75	251.75	829,025	+2.68(+1.08%)
Jul 13, 2023	247.21	249.44	246.90	249.07	630,509	+1.82(+0.74%)
Jul 12, 2023	249.51	249.60	246.56	247.25	966,252	-1.55(-0.62%)
Jul 11, 2023	248.31	249.41	247.04	248.79	785,684	+0.74(+0.30%)
Jul 10, 2023	249.93	251.02	246.79	248.06	858,727	-1.74(-0.70%)
Jul 07, 2023	249.38	251.46	248.50	249.80	1,456,988	+0.89(+0.36%)
Jul 06, 2023	245.91	249.44	245.05	248.91	1,461,640	+1.57(+0.63%)
Jul 05, 2023	242.18	248.92	242.14	247.34	1,479,915	+3.48(+1.43%)
Jul 03, 2023	242.66	245.62	242.08	243.87	1,283,785	+1.32(+0.54%)
Jun 30, 2023	238.53	244.91	234.53	242.55	2,946,403	-0.71(-0.29%)
Jun 29, 2023	243.27	244.84	242.44	243.26	1,163,786	+0.07(+0.03%)
Jun 28, 2023	242.56	243.93	240.67	243.19	941,834	-0.21(-0.09%)
Jun 27, 2023	239.24	243.84	238.53	243.39	948,986	+4.50(+1.89%)
Jun 26, 2023	238.99	238.99	236.76	238.89	754,757	+0.04(+0.02%)
Jun 23, 2023	241.70	242.04	237.90	238.85	1,046,142	-2.85(-1.18%)
Jun 22, 2023	243.79	244.15	239.94	241.70	788,259	-0.99(-0.41%)
Jun 21, 2023	240.18	243.14	238.95	242.69	1,002,312	+2.50(+1.04%)
Jun 20, 2023	242.28	243.35	240.08	240.19	893,286	-2.26(-0.93%)
Jun 16, 2023	246.35	246.35	241.89	242.45	1,528,222	-3.11(-1.27%)
Jun 15, 2023	244.33	246.50	243.98	245.56	1,142,235	+20.69(+9.20%)
May 08, 2023	219.46	225.43	219.21	224.88	1,239,684	+4.69(+2.13%)
May 05, 2023	219.27	220.26	218.65	220.19	1,079,615	+1.02(+0.46%)
May 04, 2023	222.21	222.38	218.58	219.17	1,057,188	-3.05(-1.37%)
May 03, 2023	225.94	226.31	221.95	222.22	1,002,914	-2.14(-0.95%)
May 02, 2023	225.26	225.94	221.77	224.35	1,058,054	-1.64(-0.73%)

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.

Constellation Brands (NY: STZ )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Constellation Brands (NY: STZ )

Historical Prices

Sections

Services