Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	247.77	249.19	247.27	248.09	2,773,065	-0.36(-0.14%)
Sep 19, 2024	252.20	253.62	247.49	248.45	1,649,885	-2.55(-1.02%)
Sep 18, 2024	253.05	253.85	250.72	251.00	776,068	-1.86(-0.74%)
Sep 17, 2024	252.42	255.45	251.14	252.86	616,541	-0.79(-0.31%)
Sep 16, 2024	254.23	255.24	252.65	253.65	875,969	+1.08(+0.43%)
Sep 13, 2024	252.34	254.94	251.84	252.57	837,324	+0.86(+0.34%)
Sep 12, 2024	248.72	252.39	248.31	251.71	695,276	+2.92(+1.17%)
Sep 11, 2024	249.53	251.39	245.78	248.79	1,043,705	-0.70(-0.28%)
Sep 10, 2024	251.86	253.04	247.24	249.49	1,230,285	-1.40(-0.56%)
Sep 09, 2024	249.81	252.00	247.09	250.89	1,896,451	+1.88(+0.75%)
Sep 06, 2024	246.86	250.53	246.86	249.01	1,171,784	+0.72(+0.29%)
Sep 05, 2024	247.47	249.62	246.07	248.29	1,744,007	+1.68(+0.68%)
Sep 04, 2024	245.36	247.81	244.03	246.61	909,325	-0.17(-0.07%)
Sep 03, 2024	239.81	249.46	238.47	246.78	1,586,686	+6.07(+2.52%)
Aug 30, 2024	239.69	240.89	236.37	240.71	1,305,520	+2.74(+1.15%)
Aug 29, 2024	241.66	241.66	237.62	237.97	1,014,999	-2.40(-1.00%)
Aug 28, 2024	240.47	241.42	239.22	240.37	873,669	+0.39(+0.16%)
Aug 27, 2024	243.15	244.23	239.18	239.98	1,314,874	-3.13(-1.29%)
Aug 26, 2024	244.26	245.68	242.43	243.11	960,413	-2.07(-0.84%)
Aug 23, 2024	244.82	245.77	244.29	245.18	637,082	+1.48(+0.61%)
Aug 22, 2024	245.61	245.61	242.86	243.70	681,886	-1.04(-0.42%)
Aug 21, 2024	244.03	245.00	242.80	244.74	814,535	+1.69(+0.70%)
Aug 20, 2024	242.60	245.77	242.42	243.05	1,117,145	+0.09(+0.04%)
Aug 19, 2024	246.00	246.11	241.91	242.96	749,076	-2.74(-1.12%)
Aug 16, 2024	244.59	247.15	244.59	245.70	588,553	+0.46(+0.19%)
Aug 15, 2024	242.43	246.51	242.21	245.24	720,075	+4.16(+1.73%)
Aug 14, 2024	238.77	242.17	238.77	241.08	612,195	+1.99(+0.83%)
Aug 13, 2024	238.18	239.70	236.47	239.09	981,451	+1.30(+0.54%)
Aug 12, 2024	240.37	240.43	237.25	237.79	736,980	-2.60(-1.08%)
Aug 09, 2024	238.46	240.51	236.70	240.39	894,411	+1.53(+0.64%)
Aug 08, 2024	235.60	240.34	235.26	238.86	1,022,055	+2.05(+0.87%)
Aug 07, 2024	238.14	240.53	236.57	236.81	760,855	-0.71(-0.30%)
Aug 06, 2024	237.60	240.55	236.02	237.52	1,034,981	+2.09(+0.89%)
Aug 05, 2024	243.05	244.24	234.58	235.43	1,799,142	-10.48(-4.26%)
Aug 02, 2024	246.05	246.05	240.26	245.90	1,416,627	+1.56(+0.64%)
Aug 01, 2024	245.06	246.54	242.63	244.34	786,294	+0.21(+0.09%)
Jul 31, 2024	242.53	246.05	240.98	244.13	1,120,814	+1.85(+0.76%)
Jul 30, 2024	245.21	245.35	241.53	242.28	1,138,222	-2.86(-1.17%)
Jul 29, 2024	248.95	249.49	242.53	245.13	1,405,705	-7.28(-2.88%)
Jul 26, 2024	248.86	253.06	248.69	252.41	850,006	+4.08(+1.64%)
Jul 25, 2024	246.96	249.29	245.98	248.33	1,058,129	+2.49(+1.01%)
Jul 24, 2024	244.97	246.41	243.51	245.84	973,107	+0.90(+0.37%)
Jul 23, 2024	243.41	245.13	242.47	244.94	936,575	+2.76(+1.14%)
Jul 22, 2024	243.97	244.88	240.57	242.19	1,277,049	-2.23(-0.91%)
Jul 19, 2024	248.42	248.42	244.37	244.42	785,139	-2.80(-1.13%)
Jul 18, 2024	246.13	250.93	245.59	247.22	886,318	+0.03(+0.01%)
Jul 17, 2024	246.97	250.13	245.06	247.19	1,430,941	+0.14(+0.06%)
Jul 16, 2024	248.95	251.94	246.06	247.05	1,558,364	-1.43(-0.58%)
Jul 15, 2024	257.74	259.51	248.37	248.48	2,118,623	-10.25(-3.96%)
Jul 12, 2024	258.91	263.34	258.78	258.73	1,037,261	+0.45(+0.17%)
Jul 11, 2024	252.25	258.59	251.82	258.28	930,760	+6.26(+2.49%)
Jul 10, 2024	251.19	253.77	250.89	252.01	1,299,728	+0.98(+0.39%)
Jul 09, 2024	253.10	255.61	250.86	251.03	1,264,941	-1.74(-0.69%)
Jul 08, 2024	258.23	258.61	251.94	252.77	1,274,116	-5.28(-2.05%)
Jul 05, 2024	249.32	258.07	248.95	258.05	1,951,565	+8.73(+3.50%)
Jul 03, 2024	262.70	263.13	246.96	249.32	2,681,604	-8.53(-3.31%)
Jul 02, 2024	255.14	258.21	253.29	257.85	1,875,974	+2.64(+1.03%)
Jul 01, 2024	257.45	258.76	254.48	255.21	985,134	-0.99(-0.38%)
Jun 28, 2024	255.10	256.49	253.61	256.20	1,525,191	+1.36(+0.54%)
Jun 27, 2024	260.09	260.31	253.64	254.83	1,141,286	-5.14(-1.98%)
Jun 26, 2024	259.19	261.84	258.65	259.97	794,211	-0.61(-0.23%)
Jun 25, 2024	262.61	264.57	259.39	260.58	970,500	-3.44(-1.30%)
Jun 24, 2024	262.05	264.58	260.98	264.01	1,092,469	+1.62(+0.62%)
Jun 21, 2024	262.34	262.48	259.83	262.39	1,396,837	+0.67(+0.26%)
Jun 20, 2024	260.70	263.41	259.15	261.72	1,025,340	-0.82(-0.31%)
Jun 18, 2024	261.89	263.28	259.73	262.54	954,336	+1.31(+0.50%)
Jun 17, 2024	251.85	262.96	251.85	261.24	1,581,531	+8.80(+3.49%)
Jun 14, 2024	252.80	253.37	250.48	252.43	717,185	-1.12(-0.44%)
Jun 13, 2024	250.96	253.71	250.05	253.55	1,330,284	+2.10(+0.84%)
Jun 12, 2024	252.19	252.83	247.28	251.45	1,459,861	+1.47(+0.59%)
Jun 11, 2024	249.53	249.99	246.22	249.97	1,115,883	-0.65(-0.26%)
Jun 10, 2024	249.04	252.21	248.74	250.62	1,216,411	+0.75(+0.30%)
Jun 07, 2024	247.95	251.52	247.77	249.87	1,236,112	+0.82(+0.33%)
Jun 06, 2024	248.94	250.40	248.13	249.06	764,257	+0.08(+0.03%)
Jun 05, 2024	249.49	250.51	246.52	248.98	918,455	-0.31(-0.12%)
Jun 04, 2024	248.85	250.31	247.64	249.29	1,393,622	+0.02(+0.01%)
Jun 03, 2024	246.99	250.74	245.67	249.27	1,130,818	+0.09(+0.04%)
May 31, 2024	246.05	249.50	243.16	249.18	1,909,513	+3.62(+1.48%)
May 30, 2024	242.94	247.44	242.23	245.55	1,439,398	+2.61(+1.07%)
May 29, 2024	242.53	245.54	242.02	242.94	1,070,083	-1.51(-0.62%)
May 28, 2024	246.68	247.44	243.66	244.46	1,136,800	-3.01(-1.22%)
May 24, 2024	245.69	249.48	244.16	247.47	1,510,333	+3.38(+1.38%)
May 23, 2024	246.68	247.75	243.12	244.09	1,287,542	-3.80(-1.53%)
May 22, 2024	249.27	249.72	247.35	247.89	802,795	-2.03(-0.81%)
May 21, 2024	249.79	250.41	247.91	249.92	840,935	+0.42(+0.17%)
May 20, 2024	254.44	254.44	248.22	249.51	854,464	-4.85(-1.91%)
May 17, 2024	254.47	255.68	251.79	254.35	1,428,003	+0.04(+0.02%)
May 16, 2024	251.80	256.01	251.32	254.32	1,331,800	+3.09(+1.23%)
May 15, 2024	252.92	254.01	250.81	251.23	1,074,442	-1.69(-0.67%)
May 14, 2024	258.14	258.56	250.53	252.92	1,173,779	-4.76(-1.85%)
May 13, 2024	261.50	262.22	257.41	257.68	887,365	-3.17(-1.21%)
May 10, 2024	259.79	261.89	259.12	260.85	505,304	+1.25(+0.48%)
May 09, 2024	257.51	260.12	257.48	259.60	445,630	+2.33(+0.91%)
May 08, 2024	257.78	258.71	256.66	257.27	409,501	-0.13(-0.05%)
May 07, 2024	258.56	259.52	255.45	257.40	645,150	+1.18(+0.46%)
May 06, 2024	256.46	257.29	254.41	256.23	779,380	+1.23(+0.48%)
May 03, 2024	253.93	255.54	252.44	255.00	738,965	+1.99(+0.79%)
May 02, 2024	253.29	254.62	252.32	253.01	697,165	+1.13(+0.45%)
May 01, 2024	250.44	255.16	250.34	251.88	1,017,707	+0.49(+0.19%)
Apr 30, 2024	258.06	258.12	250.88	251.39	1,866,250	-7.67(-2.96%)
Apr 29, 2024	258.23	259.58	257.37	259.06	578,219	+1.14(+0.44%)
Apr 26, 2024	258.97	259.89	257.81	257.92	705,779	-1.66(-0.64%)
Apr 25, 2024	259.65	262.05	257.66	259.57	763,811	+0.16(+0.06%)
Apr 24, 2024	257.49	259.85	255.54	259.41	1,084,156	-0.11(-0.04%)
Apr 23, 2024	257.30	260.13	256.81	259.52	1,058,540	+1.90(+0.74%)
Apr 22, 2024	259.36	259.66	257.27	257.62	879,999	-0.95(-0.37%)
Apr 19, 2024	257.35	261.41	257.17	258.57	1,519,035	+2.00(+0.78%)
Apr 18, 2024	255.71	258.84	255.42	256.57	1,170,358	+1.36(+0.53%)
Apr 17, 2024	257.11	257.11	254.98	255.21	1,543,084	-0.47(-0.18%)
Apr 16, 2024	255.84	257.09	251.34	255.68	1,788,429	-0.73(-0.29%)
Apr 15, 2024	263.11	263.11	255.09	256.41	1,847,770	-3.69(-1.42%)
Apr 12, 2024	267.31	267.97	259.94	260.10	1,642,820	-6.05(-2.27%)
Apr 11, 2024	268.78	272.62	261.88	266.15	4,134,730	+3.39(+1.29%)
Apr 10, 2024	256.89	263.14	255.99	262.76	2,666,363	+1.93(+0.74%)
Apr 09, 2024	265.37	265.37	259.93	260.82	1,213,743	-3.01(-1.14%)
Apr 08, 2024	263.38	265.06	262.85	263.83	976,267	+0.37(+0.14%)
Apr 05, 2024	262.08	263.52	260.40	263.46	1,258,189	+1.31(+0.50%)
Apr 04, 2024	265.89	266.13	261.12	262.15	1,413,320	-2.62(-0.99%)
Apr 03, 2024	264.66	265.30	262.67	264.77	775,493	-0.46(-0.17%)
Apr 02, 2024	265.12	267.66	263.50	265.23	1,268,822	+1.40(+0.53%)
Apr 01, 2024	269.13	269.41	262.19	263.83	1,431,812	-5.71(-2.12%)
Mar 28, 2024	270.15	270.77	267.51	269.54	1,153,481	-0.28(-0.10%)
Mar 27, 2024	268.36	269.96	266.86	269.82	845,656	+2.73(+1.02%)
Mar 26, 2024	268.86	268.86	266.12	267.09	885,671	-1.14(-0.43%)
Mar 25, 2024	266.66	268.40	266.02	268.23	764,864	+2.18(+0.82%)
Mar 22, 2024	268.79	268.79	265.25	266.05	669,901	-1.10(-0.41%)
Mar 21, 2024	266.31	267.95	264.51	267.15	1,024,847	+0.84(+0.32%)
Mar 20, 2024	266.62	266.97	263.89	266.31	1,274,870	-0.25(-0.09%)
Mar 19, 2024	264.82	266.62	264.32	266.56	1,192,723	+2.38(+0.90%)
Mar 18, 2024	264.91	265.55	262.93	264.18	1,186,638	-1.28(-0.48%)
Mar 15, 2024	256.88	265.71	256.88	265.45	2,447,383	+6.75(+2.61%)
Mar 14, 2024	260.10	261.01	256.67	258.70	949,636	-2.85(-1.09%)
Mar 13, 2024	261.46	263.07	260.32	261.55	907,468	+1.82(+0.70%)
Mar 12, 2024	259.86	260.24	257.93	259.72	1,006,664	-0.12(-0.05%)
Mar 11, 2024	255.89	260.91	255.72	259.84	1,430,579	+4.25(+1.66%)
Mar 08, 2024	253.72	256.76	252.33	255.59	1,936,362	+2.37(+0.94%)
Mar 07, 2024	247.39	253.28	246.48	253.22	1,353,448	+6.84(+2.78%)
Mar 06, 2024	245.97	246.84	244.13	246.37	1,188,533	+0.26(+0.10%)
Mar 05, 2024	246.16	248.32	244.51	246.11	1,297,094	+0.11(+0.04%)
Mar 04, 2024	247.12	247.67	244.98	246.00	1,222,039	-1.95(-0.79%)
Mar 01, 2024	245.73	248.16	244.10	247.96	1,572,286	+1.47(+0.60%)
Feb 29, 2024	245.73	246.93	243.94	246.49	1,954,253	+1.07(+0.44%)
Feb 28, 2024	245.05	245.56	243.11	245.42	956,365	+0.35(+0.14%)
Feb 27, 2024	244.25	246.16	242.84	245.07	1,182,405	+0.27(+0.11%)
Feb 26, 2024	245.00	246.30	243.64	244.80	1,117,456	-0.41(-0.17%)
Feb 23, 2024	243.47	246.57	242.61	245.21	918,407	+1.52(+0.62%)
Feb 22, 2024	243.57	245.28	242.06	243.69	1,164,110	+0.09(+0.04%)
Feb 21, 2024	243.74	245.45	242.48	243.60	608,799	+0.35(+0.14%)
Feb 20, 2024	242.05	246.53	242.05	243.26	750,204	+1.41(+0.58%)
Feb 16, 2024	241.97	244.08	240.14	241.85	841,516	-1.05(-0.43%)
Feb 15, 2024	242.72	244.14	241.00	242.90	709,387	+1.29(+0.53%)
Feb 14, 2024	242.56	242.89	240.42	241.61	672,917	-0.97(-0.40%)
Feb 13, 2024	243.05	245.01	240.93	242.58	941,221	-2.48(-1.01%)
Feb 12, 2024	241.18	246.09	240.91	245.06	1,376,699	+4.49(+1.87%)
Feb 09, 2024	240.47	242.52	239.62	240.57	1,229,337	-0.50(-0.21%)
Feb 08, 2024	242.01	242.23	239.83	241.06	1,148,050	-1.36(-0.56%)
Feb 07, 2024	243.89	244.75	239.20	242.42	1,002,440	-3.31(-1.35%)
Feb 06, 2024	244.07	246.74	243.13	245.74	1,112,196	+1.57(+0.64%)
Feb 05, 2024	245.92	247.03	243.67	244.16	1,337,940	-3.49(-1.41%)
Feb 02, 2024	249.18	249.20	245.66	247.65	1,182,135	-2.06(-0.83%)
Feb 01, 2024	242.62	249.72	241.61	249.72	1,048,201	+7.51(+3.10%)
Jan 31, 2024	245.34	245.67	240.99	242.21	1,129,500	-3.31(-1.35%)
Jan 30, 2024	247.53	248.05	243.82	245.52	961,733	-2.34(-0.94%)
Jan 29, 2024	246.08	248.02	244.26	247.86	1,491,235	+1.28(+0.52%)
Jan 26, 2024	248.47	248.98	246.14	246.58	1,091,247	-0.70(-0.28%)
Jan 25, 2024	245.79	247.34	245.35	247.28	806,953	+2.77(+1.13%)
Jan 24, 2024	249.09	249.89	244.39	244.51	1,167,070	-5.52(-2.21%)
Jan 23, 2024	248.24	250.28	247.96	250.03	813,367	+1.34(+0.54%)
Jan 22, 2024	251.40	252.37	248.58	248.68	838,341	-2.29(-0.91%)
Jan 19, 2024	251.52	252.94	248.38	250.97	959,314	+0.30(+0.12%)
Jan 18, 2024	248.61	251.46	248.43	250.68	708,071	+0.98(+0.39%)
Jan 17, 2024	251.45	252.66	249.48	249.70	1,081,289	-2.69(-1.07%)
Jan 16, 2024	256.63	256.91	252.22	252.39	1,259,552	-2.88(-1.13%)
Jan 12, 2024	255.29	257.25	254.43	255.27	1,533,394	+0.87(+0.34%)
Jan 11, 2024	252.01	254.74	251.34	254.40	1,721,126	+2.62(+1.04%)
Jan 10, 2024	250.21	252.79	249.55	251.78	1,868,422	+1.22(+0.49%)
Jan 09, 2024	246.35	250.63	244.14	250.57	1,466,950	+3.50(+1.42%)
Jan 08, 2024	245.24	248.74	245.24	247.07	2,108,391	+2.44(+1.00%)
Jan 05, 2024	241.63	250.12	240.45	244.63	2,665,957	+5.14(+2.15%)
Jan 04, 2024	239.40	240.71	239.03	239.49	1,344,917	+0.90(+0.38%)
Jan 03, 2024	240.79	241.48	238.36	238.59	1,628,208	-2.44(-1.01%)
Jan 02, 2024	237.82	242.18	237.67	241.03	1,265,317	+2.12(+0.89%)
Dec 29, 2023	239.38	239.97	238.55	238.92	750,087	-0.41(-0.17%)
Dec 28, 2023	237.30	239.61	237.30	239.32	833,804	+2.02(+0.85%)
Dec 27, 2023	235.88	237.40	235.47	237.31	610,087	+1.12(+0.47%)
Dec 26, 2023	234.69	237.62	234.40	236.19	574,708	+1.10(+0.47%)
Dec 22, 2023	234.19	236.48	233.34	235.09	885,776	+1.99(+0.85%)
Dec 21, 2023	233.73	234.84	232.41	233.11	1,141,389	+0.79(+0.34%)
Dec 20, 2023	236.87	237.56	231.99	232.32	1,337,587	-5.95(-2.50%)
Dec 19, 2023	236.63	238.75	236.33	238.26	1,128,704	+2.17(+0.92%)
Dec 18, 2023	234.85	236.45	233.19	236.09	1,244,081	+2.40(+1.03%)
Dec 15, 2023	237.18	237.41	232.72	233.69	1,743,573	-4.52(-1.90%)
Dec 14, 2023	240.47	241.55	238.11	238.21	1,297,720	-1.54(-0.64%)
Dec 13, 2023	233.24	241.21	232.00	239.75	1,256,548	+6.68(+2.87%)
Dec 12, 2023	233.95	234.00	231.96	233.07	1,288,813	+0.13(+0.06%)
Dec 11, 2023	232.46	233.60	231.27	232.94	813,616	+1.24(+0.54%)
Dec 08, 2023	232.80	233.86	231.44	231.69	912,236	-1.40(-0.60%)
Dec 07, 2023	232.52	233.77	231.03	233.10	1,059,680	+0.75(+0.32%)
Dec 06, 2023	233.19	234.34	229.88	232.34	1,246,299	-1.54(-0.66%)
Dec 05, 2023	237.09	237.67	230.76	233.89	1,262,146	-3.61(-1.52%)
Dec 04, 2023	237.72	240.52	236.98	237.49	1,337,980	-1.62(-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.

Constellation Brands (NY: STZ )

Historical Prices

Sections

Services

Follow Us