Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
STZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 254.82 | 6.73 | 2.71% | 247.23 | 256.30 | 247.09 | 1,215,244 |
| Sep 20 2024 | 248.09 | -0.36 | -0.14% | 247.77 | 249.19 | 247.27 | 2,773,060 |
| Sep 19 2024 | 248.45 | -2.55 | -1.02% | 252.295 | 252.76 | 247.49 | 1,632,977 |
| Sep 18 2024 | 251.00 | -1.86 | -0.74% | 252.245 | 253.85 | 250.7225 | 765,303 |
| Sep 17 2024 | 252.86 | -0.79 | -0.31% | 254.34 | 255.45 | 252.1153 | 592,112 |
| Sep 16 2024 | 253.65 | 1.08 | 0.43% | 254.83 | 255.24 | 252.65 | 861,413 |
| Sep 13 2024 | 252.57 | 0.86 | 0.34% | 253.08 | 254.94 | 251.84 | 823,715 |
| Sep 12 2024 | 251.71 | 2.92 | 1.17% | 249.745 | 252.39 | 248.315 | 679,248 |
| Sep 11 2024 | 248.79 | -0.70 | -0.28% | 249.53 | 251.39 | 245.78 | 1,043,705 |
| Sep 10 2024 | 249.49 | -1.40 | -0.56% | 251.335 | 253.04 | 247.235 | 1,205,317 |
| Sep 09 2024 | 250.89 | 1.88 | 0.75% | 249.81 | 252.00 | 247.085 | 1,896,451 |
| Sep 06 2024 | 249.01 | 0.72 | 0.29% | 248.83 | 250.53 | 247.91 | 1,147,489 |
| Sep 05 2024 | 248.29 | 1.68 | 0.68% | 246.575 | 249.615 | 246.29 | 1,731,809 |
| Sep 04 2024 | 246.61 | -0.17 | -0.07% | 245.36 | 247.8142 | 244.03 | 909,325 |
| Sep 03 2024 | 246.78 | 6.07 | 2.52% | 240.27 | 249.455 | 240.06 | 1,561,111 |
| Aug 30 2024 | 240.71 | 2.74 | 1.15% | 239.69 | 240.89 | 236.37 | 1,305,520 |
| Aug 29 2024 | 237.97 | -2.40 | -1.00% | 241.66 | 241.66 | 237.62 | 1,012,970 |
| Aug 28 2024 | 240.37 | 0.39 | 0.16% | 240.47 | 241.42 | 239.22 | 871,289 |
| Aug 27 2024 | 239.98 | -3.13 | -1.29% | 243.15 | 244.23 | 239.18 | 1,314,872 |
| Aug 26 2024 | 243.11 | -2.07 | -0.84% | 244.26 | 245.68 | 242.43 | 960,392 |
| Aug 23 2024 | 245.18 | 1.48 | 0.61% | 244.82 | 245.77 | 244.29 | 637,074 |
| Aug 22 2024 | 243.70 | -1.04 | -0.42% | 245.61 | 245.61 | 242.86 | 681,885 |
| Aug 21 2024 | 244.74 | 1.69 | 0.70% | 244.03 | 245.00 | 242.80 | 814,535 |
| Aug 20 2024 | 243.05 | 0.09 | 0.04% | 242.60 | 245.77 | 242.42 | 1,117,144 |
| Aug 19 2024 | 242.96 | -2.74 | -1.12% | 246.00 | 246.11 | 241.91 | 749,009 |
| Aug 16 2024 | 245.70 | 0.46 | 0.19% | 245.295 | 247.15 | 244.59 | 562,265 |
| Aug 15 2024 | 245.24 | 4.16 | 1.73% | 242.43 | 246.51 | 242.2136 | 720,073 |
| Aug 14 2024 | 241.08 | 0.98 | 0.41% | 238.77 | 242.17 | 238.77 | 611,759 |
| Aug 13 2024 | 240.10 | 1.30 | 0.54% | 239.69 | 240.71 | 237.47 | 970,907 |
| Aug 12 2024 | 238.80 | -2.61 | -1.08% | 241.38 | 241.45 | 238.25 | 733,880 |
| Aug 09 2024 | 241.41 | 1.54 | 0.64% | 240.00 | 241.53 | 237.6971 | 890,641 |
| Aug 08 2024 | 239.87 | 2.06 | 0.87% | 236.61 | 241.35 | 236.25 | 1,017,734 |
| Aug 07 2024 | 237.81 | -0.71 | -0.30% | 239.15 | 241.545 | 237.57 | 757,655 |
| Aug 06 2024 | 238.52 | 2.10 | 0.89% | 238.60 | 241.57 | 237.02 | 1,030,608 |
| Aug 05 2024 | 236.42 | -10.52 | -4.26% | 244.66 | 245.00 | 235.57 | 1,766,933 |
| Aug 02 2024 | 246.94 | 1.57 | 0.64% | 247.01 | 247.04 | 241.28 | 1,398,229 |
| Aug 01 2024 | 245.37 | 0.21 | 0.09% | 246.09 | 247.5799 | 243.66 | 782,958 |
| Jul 31 2024 | 245.16 | 1.86 | 0.76% | 243.56 | 247.09 | 242.00 | 1,116,100 |
| Jul 30 2024 | 243.30 | -2.87 | -1.17% | 246.25 | 246.39 | 242.55 | 1,133,431 |
| Jul 29 2024 | 246.17 | -7.31 | -2.88% | 250.00 | 250.545 | 243.55 | 1,399,754 |
| Jul 26 2024 | 253.48 | 4.10 | 1.64% | 249.91 | 254.13 | 249.745 | 846,427 |
| Jul 25 2024 | 249.38 | 2.50 | 1.01% | 248.00 | 250.34 | 247.02 | 1,049,014 |
| Jul 24 2024 | 246.88 | 0.90 | 0.37% | 245.80 | 247.45 | 244.54 | 956,431 |
| Jul 23 2024 | 245.98 | 2.86 | 1.18% | 244.44 | 246.165 | 243.44 | 932,635 |
| Jul 22 2024 | 243.115 | -2.34 | -0.95% | 245.41 | 245.91 | 241.585 | 959,654 |
| Jul 19 2024 | 245.45 | -2.81 | -1.13% | 247.73 | 248.72 | 245.40 | 739,488 |
| Jul 18 2024 | 248.26 | 0.03 | 0.01% | 247.10 | 251.99 | 246.63 | 882,306 |
| Jul 17 2024 | 248.23 | 0.14 | 0.06% | 248.3102 | 251.19 | 247.235 | 1,402,495 |
| Jul 16 2024 | 248.09 | -1.44 | -0.58% | 250.00 | 253.00 | 247.10 | 1,548,541 |
| Jul 15 2024 | 249.53 | -10.29 | -3.96% | 258.83 | 260.605 | 249.42 | 2,109,303 |
| Jul 12 2024 | 259.82 | 0.45 | 0.17% | 259.97 | 264.45 | 259.66 | 1,032,647 |
| Jul 11 2024 | 259.37 | 6.29 | 2.49% | 253.07 | 259.68 | 252.88 | 924,731 |
| Jul 10 2024 | 253.08 | 0.99 | 0.39% | 252.25 | 254.84 | 251.9503 | 1,294,260 |
| Jul 09 2024 | 252.09 | -1.75 | -0.69% | 254.17 | 256.69 | 251.92 | 1,259,610 |
| Jul 08 2024 | 253.84 | -5.30 | -2.05% | 259.32 | 259.70 | 253.005 | 1,268,736 |
| Jul 05 2024 | 259.14 | 8.77 | 3.50% | 250.37 | 259.16 | 250.00 | 1,943,120 |
| Jul 03 2024 | 250.37 | -8.57 | -3.31% | 264.85 | 264.85 | 248.00 | 2,670,323 |
| Jul 02 2024 | 258.94 | 2.65 | 1.03% | 257.28 | 259.30 | 254.36 | 1,867,589 |
| Jul 01 2024 | 256.29 | -0.99 | -0.38% | 258.54 | 259.8499 | 255.5577 | 980,990 |
| Jun 28 2024 | 257.28 | 1.37 | 0.54% | 256.50 | 257.57 | 254.68 | 1,518,774 |
| Jun 27 2024 | 255.91 | -5.16 | -1.98% | 261.19 | 261.83 | 254.71 | 1,136,486 |
| Jun 26 2024 | 261.07 | -0.61 | -0.23% | 260.28 | 262.95 | 259.74 | 788,429 |
