$120.02 +1.02 (%) Constellation Brands Inc - NYSE

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STZ historical data

Date Open High Low Close Volume
7/31/2015119.43120.16118.92120.021,389,306
7/30/2015117.73119.61116.56119.00753,719
7/29/2015118.03118.99117.72118.63692,198
7/28/2015118.00118.00116.55117.74752,393
7/27/2015116.01117.40115.41117.34997,967
7/24/2015117.43118.13116.32116.43667,989
7/23/2015119.36119.58117.35117.56642,306
7/22/2015116.89119.41116.49119.371,051,882
7/21/2015117.73118.08116.46116.99477,335
7/20/2015117.80118.25117.44117.92481,333
7/17/2015117.20117.99117.14117.78726,297
7/16/2015117.28117.79116.75117.54762,667
7/15/2015117.66117.83116.35116.44840,340
7/14/2015116.90117.80116.59117.65960,484
7/13/2015116.49117.10116.21117.04692,352
7/10/2015116.87117.30115.54116.04630,524
7/9/2015117.39117.76115.45115.54813,355
7/8/2015116.85117.18115.65115.88914,885
7/7/2015116.30117.73114.67117.501,179,994
7/6/2015116.14116.63115.60116.221,484,347
7/2/2015116.88118.74116.32117.091,635,303
7/1/2015120.37120.54116.00116.002,579,192
6/30/2015116.70117.07115.88116.021,320,111
6/29/2015116.63117.21115.53115.60873,514
6/26/2015118.07118.27116.91117.401,437,534
6/25/2015118.18118.75117.59117.671,149,369
6/24/2015119.41119.71117.63117.741,084,678
6/23/2015120.17120.22119.32119.42964,738
6/22/2015120.42120.42119.29119.561,040,336
6/19/2015119.96120.11119.10119.501,260,824
6/18/2015120.32120.74119.38120.271,247,207
6/17/2015118.23119.45118.18119.081,212,610
6/16/2015117.03118.54116.41117.751,133,144
6/15/2015119.90119.90116.57117.032,333,507
6/12/2015120.26120.75119.84120.52544,554
6/11/2015122.08122.13120.82121.03680,970
6/10/2015120.48121.95120.22121.75790,848
6/9/2015120.06120.49118.88120.31691,520
6/8/2015119.60121.10119.03119.89943,366
6/5/2015119.14119.49118.01118.87704,706
6/4/2015121.17121.37119.33119.55710,368
6/3/2015120.77121.41119.73121.39828,308
6/2/2015119.18120.42118.33120.02658,493
6/1/2015118.79120.73118.79119.84836,815
5/29/2015119.03119.19117.34117.89776,336
5/28/2015118.24119.31117.91119.03502,345
5/27/2015117.78118.46117.28118.24498,606
5/26/2015118.14118.58117.33117.49819,631
5/22/2015118.95119.26117.93118.28551,362
5/21/2015119.26119.99118.43119.01595,988
5/20/2015119.56120.48119.15119.52647,090
5/19/2015119.12120.34118.89119.51944,461
5/18/2015118.63119.42118.33119.01719,071
5/15/2015117.72118.51117.15118.45801,581
5/14/2015116.50117.58116.19117.511,037,832
5/13/2015115.60116.53115.12115.61771,135
5/12/2015116.59116.70114.98115.681,029,771
5/11/2015115.92118.58115.92117.221,241,723
5/8/2015115.85116.86115.85116.32853,283
5/7/2015114.90116.00114.65115.311,286,699
5/6/2015116.51116.55114.77115.08813,227
5/5/2015116.78116.96115.73116.041,314,408
5/4/2015117.08118.24116.78117.32990,387
5/1/2015116.47117.33115.85117.191,142,405
4/30/2015116.13116.93115.74115.941,314,875
4/29/2015116.45116.77115.88116.26850,790
4/28/2015116.00117.92116.00117.12812,111
4/27/2015115.96116.55115.57116.36820,731
4/24/2015115.92116.20115.26115.64685,138
4/23/2015115.46116.87115.25116.00844,420
4/22/2015117.00117.35115.90115.99967,690
4/21/2015115.87118.13115.52117.291,016,569
4/20/2015116.65117.09116.12116.46538,481
4/17/2015116.55116.94115.43115.98678,971
4/16/2015117.54118.24117.08117.36639,580
4/15/2015118.19118.67117.25117.52715,861
4/14/2015118.99119.42117.70118.021,072,292
4/13/2015121.80121.92119.81119.92957,487
4/10/2015120.88121.79119.42121.701,465,056
4/9/2015119.19121.88118.50120.061,954,360
4/8/2015118.66119.85118.47119.171,482,715
4/7/2015119.38119.74118.14118.27908,170
4/6/2015117.47120.24117.44119.381,434,752
4/2/2015116.56118.06115.93117.75967,897
4/1/2015116.14116.37114.75116.221,334,439
3/31/2015116.40116.97115.47116.211,161,538
3/30/2015115.15117.43114.57116.93992,405
3/27/2015114.74115.20114.25114.481,009,895
3/26/2015114.81115.74114.08114.81631,687
3/25/2015118.38118.46115.09115.401,003,398
3/24/2015117.05118.43116.60117.87912,902
3/23/2015118.05118.19116.97117.00691,113
3/20/2015116.24118.40116.01118.251,531,797
3/19/2015117.00117.01115.54116.04622,694
3/18/2015115.42117.88114.60117.241,391,174
3/17/2015116.63117.30114.78115.49773,792
3/16/2015116.49118.50116.23117.381,271,186
3/13/2015117.76117.99115.85116.44917,243
3/12/2015115.99118.15115.72117.991,285,692
3/11/2015114.59116.19114.17115.611,044,471
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!