Register for real-time alerts, custom portfolio, and market movers
STZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 261.71 | 0.16 | 0.06% | 261.79 | 264.2031 | 259.78 | 757,572 |
| Apr 24 2024 | 261.55 | -0.11 | -0.04% | 260.00 | 261.985 | 257.64 | 1,075,302 |
| Apr 23 2024 | 261.66 | 1.92 | 0.74% | 259.74 | 262.27 | 258.93 | 1,049,820 |
| Apr 22 2024 | 259.74 | -0.96 | -0.37% | 261.50 | 261.80 | 259.39 | 872,812 |
| Apr 19 2024 | 260.70 | 2.02 | 0.78% | 259.47 | 263.56 | 259.27 | 1,506,625 |
| Apr 18 2024 | 258.68 | 1.37 | 0.53% | 257.82 | 260.97 | 257.52 | 1,160,800 |
| Apr 17 2024 | 257.31 | -0.47 | -0.18% | 259.23 | 259.23 | 257.08 | 1,530,469 |
| Apr 16 2024 | 257.78 | -0.74 | -0.29% | 259.84 | 259.84 | 253.41 | 1,773,823 |
| Apr 15 2024 | 258.52 | -3.72 | -1.42% | 265.45 | 265.45 | 257.1901 | 1,832,680 |
| Apr 12 2024 | 262.24 | -6.10 | -2.27% | 269.51 | 270.18 | 262.08 | 1,629,290 |
| Apr 11 2024 | 268.34 | 3.42 | 1.29% | 270.995 | 274.87 | 264.04 | 4,100,907 |
| Apr 10 2024 | 264.92 | 1.95 | 0.74% | 259.90 | 265.305 | 258.10 | 2,643,953 |
| Apr 09 2024 | 262.97 | -3.03 | -1.14% | 266.00 | 267.55 | 262.07 | 1,203,824 |
| Apr 08 2024 | 266.00 | 0.37 | 0.14% | 265.55 | 267.245 | 265.01 | 968,242 |
| Apr 05 2024 | 265.63 | 1.32 | 0.50% | 264.30 | 265.69 | 262.54 | 1,247,885 |
| Apr 04 2024 | 264.31 | -2.64 | -0.99% | 268.08 | 268.32 | 263.27 | 1,401,577 |
| Apr 03 2024 | 266.95 | -0.46 | -0.17% | 266.84 | 267.4799 | 264.835 | 768,963 |
| Apr 02 2024 | 267.41 | 1.41 | 0.53% | 267.30 | 269.86 | 265.665 | 1,258,460 |
| Apr 01 2024 | 266.00 | -5.76 | -2.12% | 271.35 | 271.63 | 264.35 | 1,420,119 |
| Mar 28 2024 | 271.76 | -0.28 | -0.10% | 272.38 | 273.00 | 269.71 | 1,144,011 |
| Mar 27 2024 | 272.04 | 2.75 | 1.02% | 270.57 | 272.18 | 269.06 | 838,749 |
| Mar 26 2024 | 269.29 | -1.15 | -0.43% | 271.07 | 271.07 | 268.31 | 878,437 |
| Mar 25 2024 | 270.44 | 2.20 | 0.82% | 268.86 | 270.61 | 268.2135 | 758,506 |
| Mar 22 2024 | 268.24 | -1.11 | -0.41% | 271.00 | 271.00 | 267.4301 | 664,427 |
| Mar 21 2024 | 269.35 | 0.85 | 0.32% | 268.50 | 270.16 | 266.69 | 1,016,478 |
| Mar 20 2024 | 268.50 | -0.25 | -0.09% | 268.82 | 269.1725 | 266.06 | 1,264,459 |
| Mar 19 2024 | 268.75 | 2.40 | 0.90% | 266.94 | 268.81 | 266.50 | 1,182,974 |
| Mar 18 2024 | 266.35 | -1.29 | -0.48% | 267.09 | 267.74 | 265.0946 | 1,176,944 |
| Mar 15 2024 | 267.64 | 6.81 | 2.61% | 259.00 | 267.90 | 259.00 | 2,427,396 |
| Mar 14 2024 | 260.83 | -2.87 | -1.09% | 262.24 | 263.16 | 258.78 | 941,881 |
| Mar 13 2024 | 263.70 | 1.84 | 0.70% | 263.27 | 265.24 | 262.46 | 900,056 |
| Mar 12 2024 | 261.86 | -0.12 | -0.05% | 262.00 | 262.385 | 260.05 | 998,179 |
| Mar 11 2024 | 261.98 | 4.29 | 1.66% | 257.60 | 263.06 | 257.60 | 1,418,896 |
| Mar 08 2024 | 257.69 | 2.39 | 0.94% | 255.81 | 258.87 | 254.405 | 1,920,276 |
| Mar 07 2024 | 255.30 | 6.90 | 2.78% | 249.43 | 255.37 | 248.51 | 1,342,395 |
| Mar 06 2024 | 248.40 | 0.26 | 0.10% | 248.00 | 248.87 | 246.14 | 1,177,488 |
| Mar 05 2024 | 248.14 | 0.11 | 0.04% | 248.19 | 250.365 | 246.52 | 1,283,656 |
| Mar 04 2024 | 248.03 | -1.97 | -0.79% | 249.35 | 249.71 | 247.00 | 1,211,713 |
| Mar 01 2024 | 250.00 | 1.48 | 0.60% | 247.75 | 250.20 | 246.11 | 1,559,362 |
| Feb 29 2024 | 248.52 | 1.08 | 0.44% | 247.75 | 248.96 | 245.95 | 1,938,293 |
| Feb 28 2024 | 247.44 | 0.35 | 0.14% | 247.00 | 247.58 | 245.11 | 948,554 |
| Feb 27 2024 | 247.09 | 0.27 | 0.11% | 246.26 | 248.19 | 244.84 | 1,172,749 |
| Feb 26 2024 | 246.82 | -0.41 | -0.17% | 247.02 | 248.33 | 245.65 | 1,108,330 |
| Feb 23 2024 | 247.23 | 1.53 | 0.62% | 245.47 | 248.60 | 244.61 | 910,907 |
| Feb 22 2024 | 245.70 | 0.09 | 0.04% | 245.58 | 247.305 | 244.05 | 1,154,618 |
| Feb 21 2024 | 245.61 | 0.35 | 0.14% | 245.75 | 247.47 | 244.48 | 603,827 |
| Feb 20 2024 | 245.26 | 1.42 | 0.58% | 244.04 | 248.565 | 244.04 | 744,078 |
| Feb 16 2024 | 243.84 | -1.06 | -0.43% | 243.96 | 246.09 | 242.12 | 832,533 |
| Feb 15 2024 | 244.90 | 1.30 | 0.53% | 244.72 | 246.15 | 242.98 | 703,594 |
| Feb 14 2024 | 243.60 | -0.98 | -0.40% | 244.56 | 244.89 | 242.4028 | 666,426 |
| Feb 13 2024 | 244.58 | -2.50 | -1.01% | 245.05 | 247.03 | 242.91 | 933,533 |
| Feb 12 2024 | 247.08 | 4.53 | 1.87% | 243.17 | 248.12 | 242.89 | 1,365,456 |
| Feb 09 2024 | 242.55 | -0.50 | -0.21% | 242.45 | 244.52 | 241.59 | 1,219,195 |
| Feb 08 2024 | 243.05 | -1.37 | -0.56% | 244.00 | 244.225 | 241.8035 | 1,138,681 |
| Feb 07 2024 | 244.42 | -4.23 | -1.70% | 245.90 | 246.77 | 241.17 | 994,264 |
| Feb 06 2024 | 248.65 | 1.59 | 0.64% | 246.96 | 249.665 | 246.01 | 1,098,965 |
| Feb 05 2024 | 247.06 | -3.53 | -1.41% | 248.84 | 249.9599 | 246.56 | 1,322,264 |
| Feb 02 2024 | 250.59 | -2.09 | -0.83% | 252.13 | 252.74 | 248.57 | 1,168,277 |
| Feb 01 2024 | 252.68 | 7.60 | 3.10% | 245.50 | 252.68 | 244.47 | 1,035,922 |
| Jan 31 2024 | 245.08 | -3.35 | -1.35% | 248.25 | 248.583 | 243.85 | 1,116,279 |
| Jan 30 2024 | 248.43 | -2.37 | -0.94% | 250.47 | 250.99 | 246.71 | 950,467 |
| Jan 29 2024 | 250.80 | 1.30 | 0.52% | 249.00 | 250.96 | 247.16 | 1,473,512 |
