STZ

Constellation Brands Historical Data

STZ Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 261.05 2.33 0.9% 257.42 261.32 256.25 1,168,573
Dec 01 2022 258.72 1.37 0.53% 258.30 259.125 255.06 971,915
Nov 30 2022 257.35 3.71 1.46% 252.10 257.35 249.77 1,372,365
Nov 29 2022 253.64 -3.86 -1.5% 256.75 256.75 249.77 1,085,715
Nov 28 2022 257.50 0.01 0.0% 256.95 258.795 256.395 846,638
Nov 25 2022 257.49 0.00 +0.00% 256.70 257.62 254.93 0
Nov 25 2022 257.49 0.80 0.31% 256.70 257.62 254.93 383,707
Nov 24 2022 256.69 0.00 +0.00% 255.98 256.71 254.28 0
Nov 23 2022 256.69 1.69 0.66% 255.98 256.71 254.28 552,062
Nov 22 2022 255.00 1.06 0.42% 254.48 256.25 253.13 965,016
Nov 22 2022 253.94 1.52 0.6% 254.48 256.25 253.13 632,162
Nov 21 2022 252.42 4.77 1.93% 247.31 253.13 247.0301 967,045
Nov 18 2022 247.65 2.79 1.14% 247.88 248.90 245.84 667,131
Nov 17 2022 244.86 1.64 0.67% 240.78 245.10 240.01 768,890
Nov 16 2022 243.22 -0.23 -0.09% 243.39 245.08 242.72 1,055,231
Nov 15 2022 243.45 -1.01 -0.41% 243.51 247.15 239.32 2,205,211
Nov 14 2022 244.46 -2.54 -1.03% 247.05 251.085 244.39 964,760
Nov 11 2022 247.00 2.97 1.22% 244.25 247.08 237.01 1,592,773
Nov 10 2022 244.03 4.24 1.77% 246.58 249.72 243.06 1,568,630
Nov 09 2022 239.79 -3.59 -1.48% 243.49 245.28 239.37 757,689
Nov 08 2022 243.38 -3.11 -1.26% 247.02 247.635 241.53 628,653
Nov 07 2022 246.49 1.66 0.68% 245.07 246.55 243.495 656,651
Nov 04 2022 244.83 0.00 +0.00% 243.84 244.85 239.23 0
Nov 04 2022 244.83 3.42 1.42% 243.84 244.85 239.23 939,955
Nov 03 2022 241.41 2.15 0.9% 236.53 242.08 235.39 999,657
Nov 02 2022 239.26 -4.18 -1.72% 242.72 246.1521 239.19 768,057
Nov 01 2022 243.44 -3.64 -1.47% 247.99 249.47 242.02 851,542
Oct 31 2022 247.08 -0.01 0.0% 247.25 248.99 245.78 1,037,768
Oct 28 2022 247.09 8.63 3.62% 239.08 247.30 238.50 834,829
Oct 27 2022 238.46 0.63 0.26% 239.00 240.8499 237.81 601,064
Oct 26 2022 237.83 -0.92 -0.39% 239.47 241.5399 237.17 828,478
Oct 25 2022 238.75 9.01 3.92% 230.85 239.92 230.575 1,712,037
Oct 24 2022 229.74 4.59 2.04% 226.44 230.17 224.88 942,002
Oct 21 2022 225.15 2.62 1.18% 222.00 225.41 221.1984 723,729
Oct 20 2022 222.53 -0.73 -0.33% 224.13 224.13 221.66 1,099,323
Oct 19 2022 223.26 -3.23 -1.43% 226.43 227.87 221.645 1,008,485
Oct 18 2022 226.49 2.47 1.1% 227.08 228.50 225.345 969,505
Oct 17 2022 224.02 2.03 0.91% 224.15 225.02 223.15 581,521
Oct 14 2022 221.99 -3.90 -1.73% 226.65 227.97 221.66 702,631
Oct 13 2022 225.89 2.58 1.16% 218.49 226.82 218.10 913,500
Oct 12 2022 223.31 1.92 0.87% 222.90 224.89 221.57 833,631
Oct 11 2022 221.39 0.15 0.07% 221.88 225.64 220.80 1,093,937
Oct 10 2022 221.24 -1.46 -0.66% 222.48 222.68 219.32 1,121,248
Oct 07 2022 222.70 -9.82 -4.22% 233.33 233.51 221.97 2,154,679
Oct 06 2022 232.52 -3.43 -1.45% 232.04 235.40 227.1806 2,811,839
Oct 05 2022 235.95 -1.45 -0.61% 237.11 237.9799 234.05 1,082,116
Oct 04 2022 237.40 2.88 1.23% 235.18 239.54 235.07 1,019,438
Oct 03 2022 234.52 4.84 2.11% 231.66 234.81 230.73 789,706
Sep 30 2022 229.68 -3.99 -1.71% 233.85 234.71 229.44 835,863
Sep 29 2022 233.67 -3.76 -1.58% 237.48 237.73 232.66 1,171,009
Sep 28 2022 237.43 4.70 2.02% 233.19 238.31 232.765 922,542
Sep 27 2022 232.73 0.07 0.03% 235.00 236.41 231.87 1,179,693
Sep 26 2022 232.66 1.40 0.61% 229.96 233.965 229.43 962,317
Sep 23 2022 231.26 -5.33 -2.25% 234.86 235.00 228.63 1,377,652
Sep 22 2022 236.59 -2.28 -0.95% 239.27 239.48 236.525 715,919
Sep 21 2022 238.87 -2.75 -1.14% 242.24 244.209 238.82 585,125
Sep 20 2022 241.62 -0.64 -0.26% 240.50 242.56 239.39 686,929
Sep 19 2022 242.26 2.36 0.98% 237.90 242.41 237.90 628,422
Sep 16 2022 239.90 -0.62 -0.26% 239.37 240.45 236.56 2,568,830
Sep 15 2022 240.52 -0.41 -0.17% 241.49 243.88 239.48 797,072
Sep 14 2022 240.93 1.01 0.42% 241.02 241.888 239.37 694,093
Sep 13 2022 239.92 -8.12 -3.27% 245.00 246.68 239.25 1,115,683
Sep 12 2022 248.04 1.34 0.54% 246.36 249.225 245.27 966,616
Sep 09 2022 246.70 -1.54 -0.62% 249.30 249.30 246.53 822,856
Sep 08 2022 248.24 -0.15 -0.06% 247.80 248.46 243.757 1,071,209
Sep 07 2022 248.39 3.50 1.43% 244.62 248.86 243.88 634,790
Sep 06 2022 244.89 0.04 0.02% 245.00 250.05 244.25 849,989