Constellation Brands Inc Class A (STZ) Historical Stock Data
227.63 ↑0.58 (0.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STZ is down -0.10% a day on average. There have been 16 days where Constellation Brands Inc Class A closed green and 14 days where STZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 228.56 | 227.63 | ↓$0.93 (-0.41%) | 226.50 | 229.07 | 4.61M |
| 2024-12-19 | 228.00 | 227.05 | ↓$0.95 (-0.42%) | 226.81 | 231.86 | 2.94M |
| 2024-12-18 | 232.17 | 228.31 | ↓$3.86 (-1.66%) | 228.14 | 234.12 | 2.30M |
| 2024-12-17 | 232.93 | 233.09 | ↑$0.16 (0.07%) | 232.19 | 234.98 | 2.40M |
| 2024-12-16 | 239.13 | 232.92 | ↓$6.21 (-2.60%) | 232.76 | 240.32 | 1.82M |
| 2024-12-13 | 239.39 | 239.66 | ↑$0.27 (0.11%) | 237.80 | 241.69 | 1.08M |
| 2024-12-12 | 241.49 | 239.45 | ↓$2.04 (-0.84%) | 238.18 | 242.64 | 1.21M |
| 2024-12-11 | 244.04 | 239.89 | ↓$4.15 (-1.70%) | 239.31 | 244.69 | 1.54M |
| 2024-12-10 | 243.55 | 242.60 | ↓$0.95 (-0.39%) | 241.72 | 245.31 | 1.13M |
| 2024-12-09 | 238.00 | 244.31 | ↑$6.31 (2.65%) | 237.49 | 244.89 | 1.37M |
| 2024-12-06 | 242.75 | 239.00 | ↓$3.75 (-1.54%) | 237.69 | 244.54 | 1.70M |
| 2024-12-05 | 240.04 | 239.50 | ↓$0.54 (-0.22%) | 237.79 | 241.23 | 1.33M |
| 2024-12-04 | 237.00 | 238.30 | ↑$1.30 (0.55%) | 236.25 | 238.93 | 898.42K |
| 2024-12-03 | 238.33 | 237.06 | ↓$1.27 (-0.53%) | 236.17 | 239.43 | 1.17M |
| 2024-12-02 | 241.45 | 237.76 | ↓$3.69 (-1.53%) | 236.37 | 241.45 | 1.24M |
| 2024-11-29 | 236.96 | 240.95 | ↑$3.99 (1.68%) | 236.14 | 241.30 | 833.71K |
| 2024-11-27 | 234.25 | 235.97 | ↑$1.72 (0.73%) | 233.80 | 237.10 | 1.03M |
| 2024-11-26 | 232.83 | 233.60 | ↑$0.77 (0.33%) | 229.88 | 235.91 | 2.72M |
| 2024-11-25 | 241.57 | 241.67 | ↑$0.10 (0.04%) | 240.58 | 244.60 | 1.49M |
| 2024-11-22 | 241.16 | 239.66 | ↓$1.50 (-0.62%) | 238.50 | 242.12 | 1.42M |
| 2024-11-21 | 240.36 | 240.76 | ↑$0.40 (0.17%) | 238.48 | 241.36 | 1.06M |
| 2024-11-20 | 241.00 | 239.75 | ↓$1.25 (-0.52%) | 238.08 | 241.00 | 1.05M |
| 2024-11-19 | 237.59 | 240.44 | ↑$2.85 (1.20%) | 236.68 | 241.22 | 1.08M |
| 2024-11-18 | 236.86 | 238.06 | ↑$1.20 (0.51%) | 236.17 | 238.40 | 0.98M |
| 2024-11-15 | 241.39 | 237.51 | ↓$3.88 (-1.61%) | 236.34 | 242.25 | 1.43M |
| 2024-11-14 | 241.03 | 242.00 | ↑$0.97 (0.40%) | 240.97 | 244.31 | 1.12M |
| 2024-11-13 | 238.27 | 240.71 | ↑$2.44 (1.02%) | 236.79 | 241.58 | 1.10M |
| 2024-11-12 | 237.06 | 238.29 | ↑$1.23 (0.52%) | 236.89 | 239.21 | 1.49M |
| 2024-11-11 | 234.08 | 236.20 | ↑$2.12 (0.91%) | 234.08 | 237.31 | 1.11M |
| 2024-11-08 | 232.53 | 234.38 | ↑$1.85 (0.80%) | 232.41 | 235.51 | 1.73M |
Create an account or log in to view more rows.
$STZ check out the one month chart.
Perfect bull flag.
$STZ FYI - leaning bullish
$STZ Burn burn burn
$STZ bounce it!!
$STZ MACD turned bullish
$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.