Constellation Brands Inc Class A (STZ) Historical Stock Data
256.11 ↑2.03 (0.80%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, STZ is down -0.33% a day on average. There have been 14 days where Constellation Brands Inc Class A closed green and 16 days where STZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 254.36 | 254.08 | ↓$0.28 (-0.11%) | 253.39 | 255.70 | 694.23K |
| 2024-05-01 | 252.50 | 253.95 | ↑$1.45 (0.57%) | 252.40 | 257.26 | 1.01M |
| 2024-04-30 | 260.18 | 253.46 | ↓$6.72 (-2.58%) | 252.95 | 260.24 | 1.85M |
| 2024-04-29 | 260.36 | 261.19 | ↑$0.83 (0.32%) | 259.49 | 261.72 | 573.50K |
| 2024-04-26 | 261.10 | 260.04 | ↓$1.06 (-0.41%) | 259.93 | 262.04 | 700.01K |
| 2024-04-25 | 261.79 | 261.71 | ↓$0.08 (-0.03%) | 259.78 | 264.20 | 757.57K |
| 2024-04-24 | 259.61 | 261.55 | ↑$1.94 (0.75%) | 257.64 | 261.99 | 1.08M |
| 2024-04-23 | 259.42 | 261.66 | ↑$2.24 (0.86%) | 258.93 | 262.27 | 1.05M |
| 2024-04-22 | 261.50 | 259.74 | ↓$1.76 (-0.67%) | 259.39 | 261.80 | 872.83K |
| 2024-04-19 | 259.47 | 260.70 | ↑$1.23 (0.47%) | 259.29 | 263.56 | 1.51M |
| 2024-04-18 | 257.82 | 258.68 | ↑$0.86 (0.33%) | 257.52 | 260.97 | 1.16M |
| 2024-04-17 | 259.23 | 257.31 | ↓$1.92 (-0.74%) | 257.08 | 259.23 | 1.53M |
| 2024-04-16 | 257.95 | 257.78 | ↓$0.17 (-0.07%) | 253.41 | 259.21 | 1.77M |
| 2024-04-15 | 265.28 | 258.52 | ↓$6.76 (-2.55%) | 257.19 | 265.28 | 1.83M |
| 2024-04-12 | 269.51 | 262.24 | ↓$7.27 (-2.70%) | 262.08 | 270.18 | 1.63M |
| 2024-04-11 | 271.00 | 268.34 | ↓$2.66 (-0.98%) | 264.04 | 274.87 | 4.10M |
| 2024-04-10 | 259.01 | 264.92 | ↑$5.91 (2.28%) | 258.10 | 265.31 | 2.64M |
| 2024-04-09 | 267.55 | 262.97 | ↓$4.58 (-1.71%) | 262.07 | 267.55 | 1.20M |
| 2024-04-08 | 265.55 | 266.00 | ↑$0.45 (0.17%) | 265.01 | 267.25 | 0.97M |
| 2024-04-05 | 264.24 | 265.63 | ↑$1.39 (0.53%) | 262.54 | 265.69 | 1.25M |
| 2024-04-04 | 268.08 | 264.31 | ↓$3.77 (-1.41%) | 263.27 | 268.32 | 1.40M |
| 2024-04-03 | 266.84 | 266.95 | ↑$0.11 (0.04%) | 264.84 | 267.48 | 769.16K |
| 2024-04-02 | 267.30 | 267.41 | ↑$0.11 (0.04%) | 265.67 | 269.86 | 1.26M |
| 2024-04-01 | 271.35 | 266.00 | ↓$5.35 (-1.97%) | 264.35 | 271.63 | 1.42M |
| 2024-03-28 | 272.38 | 271.76 | ↓$0.62 (-0.23%) | 269.71 | 273.00 | 1.14M |
| 2024-03-27 | 270.57 | 272.04 | ↑$1.47 (0.54%) | 269.06 | 272.18 | 838.75K |
| 2024-03-26 | 271.07 | 269.29 | ↓$1.78 (-0.66%) | 268.31 | 271.07 | 878.44K |
| 2024-03-25 | 268.86 | 270.44 | ↑$1.58 (0.59%) | 268.21 | 270.61 | 758.62K |
| 2024-03-22 | 271.00 | 268.24 | ↓$2.76 (-1.02%) | 267.43 | 271.00 | 664.43K |
| 2024-03-21 | 268.50 | 269.35 | ↑$0.85 (0.32%) | 266.69 | 270.16 | 1.02M |
Create an account or log in to view more rows.
$STZ puts r going to print tomorrow
$STZ what time we going green?
$STZ watch for a morning dip and rip
$STZ has just been halted from trading.
$STZ I warned you all fairly you morons.
$STZ run it!
$STZ this board is on fire
$STZ im in.
$STZ peak frustration
$STZ Bears always win...
Bulls have to be forever bagholders....