$117.89 -1.14 (%) Constellation Brands Inc - NYSE

May. 29, 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
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
3/10/2015114.07115.15113.55114.561,146,424
3/9/2015111.85115.36111.54115.231,607,456
3/6/2015112.55112.74110.45110.911,154,114
3/5/2015114.57115.07113.40113.82571,843
3/4/2015115.07115.36114.37114.43512,566
3/3/2015115.85115.96114.69115.15740,114
3/2/2015114.43115.99114.08115.98668,420
2/27/2015116.05116.29114.41114.72718,957
2/26/2015114.14115.95114.05115.78614,933
2/25/2015115.95116.05113.59114.141,154,476
2/24/2015115.15116.23115.02115.711,150,518
2/23/2015115.25115.77114.81114.95861,001
2/20/2015114.70115.98113.81115.751,010,617
2/19/2015114.66115.01114.24114.78583,660
2/18/2015113.72114.81113.29114.68640,506
2/17/2015113.02114.35112.51114.13731,545
2/13/2015113.30113.48112.20113.03683,001
2/12/2015113.57114.45112.89113.51967,445
2/11/2015113.45114.19112.07113.53826,344
2/10/2015112.38113.74112.26113.40870,140
2/9/2015112.11112.60111.49111.86946,783
2/6/2015112.33113.59111.50112.911,124,877
2/5/2015112.50112.96112.00112.66810,803
2/4/2015111.12113.11110.75112.061,355,591
2/3/2015111.67111.80110.24111.321,039,336
2/2/2015110.45111.36109.47111.30844,712
1/30/2015110.94111.49110.00110.451,058,238
1/29/2015110.79111.87110.15111.781,170,066
1/28/2015111.45112.39110.19110.29772,902
1/27/2015110.67111.76110.18111.29707,032
1/26/2015110.40111.86109.90111.72921,695
1/23/2015111.00111.21110.14110.61861,006
1/22/2015111.19111.50109.60111.402,453,882
1/21/2015110.78111.25109.91110.532,221,451
1/20/2015112.00112.00110.52111.001,289,900
1/16/2015108.17111.73108.16111.602,052,184
1/15/2015109.36109.38107.70108.181,056,383
1/14/2015105.80108.49105.21108.432,006,706
1/13/2015107.62108.57105.30106.301,623,296
1/12/2015107.39108.52106.53106.971,250,208
1/9/2015106.93107.74106.45107.341,559,723
1/8/2015108.34109.24106.59107.643,615,220
1/7/2015101.06103.78100.86103.052,156,500
1/6/2015102.21105.3599.22100.463,282,471
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center