Constellation Brands Inc Historical Stock Prices

STZ 
$87.23
*  
0.23
0.26%
Get STZ Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading STZ now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 21-AUG-2013 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  87.36  87.52  86.78  87.23 495,518
08/21/2014 87.88 87.9 87.35 87.46 502,246
08/20/2014 87.66 88 87.3263 87.63 531,878
08/19/2014 87.25 88.17 87.08 87.95 743,434
08/18/2014 87.68 87.8 86.8 87 782,148
08/15/2014 86.22 87.72 85.82 87.47 1,114,087
08/14/2014 85.58 85.92 85.07 85.57 506,968
08/13/2014 85.96 86.2184 85.36 85.88 793,087
08/12/2014 84.98 85.89 84.85 85.73 899,886
08/11/2014 84.55 85.27 84.06 85.05 833,246
08/08/2014 83.18 84.45 82.93 84.39 578,525
08/07/2014 84.1 84.33 83.07 83.31 589,413
08/06/2014 82.87 84.33 82.66 83.93 1,060,890
08/05/2014 83.6 84.08 83 83.19 741,828
08/04/2014 83.5 84.015 82.62 83.88 1,069,484
08/01/2014 82.87 84.09 82.03 83.59 1,262,065
07/31/2014 84.3 84.48 82.97 83.26 1,472,643
07/30/2014 86.2 86.56 84.6 84.64 1,206,801
07/29/2014 86.22 87.1 86.12 86.14 842,120
07/28/2014 86.52 86.53 85.19 86.07 856,961
07/25/2014 86.95 87.04 86.08 86.56 625,075
07/24/2014 87.265 87.41 86.49 87.25 931,807
07/23/2014 87.86 88.03 87.09 87.13 700,104
07/22/2014 87.37 88.04 87.34 87.57 664,196
07/21/2014 87.13 87.52 86.6933 87.18 704,278
07/18/2014 86.43 87.81 86.26 87.57 943,782
07/17/2014 86.95 87.24 86.13 86.21 999,188
07/16/2014 88.78 88.885 86.05 87.24 2,676,367
07/15/2014 89.77 90.15 88.5 88.61 1,456,110
07/14/2014 89.95 90.11 89.572 89.9 891,741
07/11/2014 90.09 90.32 89.13 89.47 856,166
07/10/2014 88.92 90.29 88.8 89.92 1,391,683
07/09/2014 90.39 90.55 89.84 90.12 1,183,483
07/08/2014 90.83 90.83 89.69 90.27 1,539,605
07/07/2014 91.01 91.1 90.32 90.75 1,363,253
07/03/2014 91.1 91.59 90.5 91.15 1,998,514
07/02/2014 94.53 94.77 89.47 90.45 5,699,547
07/01/2014 88.27 88.94 87.76 88.38 1,970,581
06/30/2014 88.37 88.57 87.89 88.13 1,651,006
06/27/2014 87.84 88.49 87.22 87.98 971,731
06/26/2014 88.42 88.5 87 88.1 1,388,437
06/25/2014 87.75 88.6 87.3 88.55 1,578,587
06/24/2014 87.79 88.31 87.21 88.05 1,322,357
06/23/2014 87.86 88.5 87.2501 88.1 1,599,592
06/20/2014 86.84 87.64 86.7 87.48 1,893,152
06/19/2014 86.61 87.589 86.36 86.53 1,775,139
06/18/2014 83.97 85.99 83.79 85.96 1,538,117
06/17/2014 83.38 84.11 82.855 83.87 906,373
06/16/2014 82.58 83.63 82.42 83.39 1,145,568
06/13/2014 82.64 83.1686 82.29 82.58 603,937
06/12/2014 83.35 84.26 82.47 82.79 866,824
06/11/2014 82.52 83.63 82.34 83.38 933,002
06/10/2014 82.19 83.07 82.19 82.95 1,397,984
06/09/2014 82.93 83.41 82.28 82.61 1,494,049
06/06/2014 83.6 83.67 82.91 82.99 1,291,806
06/05/2014 84.05 84.31 83.4 83.52 632,768
06/04/2014 83.98 84.48 83.73 83.99 602,761
06/03/2014 83.74 84.48 83.7 83.99 797,902
06/02/2014 83.81 84.07 83.16 83.94 831,558
05/30/2014 83.66 84.32 83.66 84.13 1,045,424
05/29/2014 83.21 84.1 83.18 83.78 797,435
05/28/2014 83.51 83.99 82.66 83.15 1,201,074
05/27/2014 83.14 83.92 83.08 83.45 1,189,413
05/23/2014 82.76 82.99 82.13 82.51 760,326
05/22/2014 82.65 83.21 82.51 82.83 574,457
05/21/2014 82.04 82.705 81.81 82.57 695,607
05/20/2014 82.5 82.81 81.67 81.87 661,925
05/19/2014 82.75 83.51 82.44 82.67 1,124,636
05/16/2014 80.07 83.19 80.07 82.95 2,264,948
05/15/2014 79.81 80.1 78.49 79.86 1,288,351
05/14/2014 80.86 81.21 79.77 79.86 761,468
05/13/2014 80.22 81.18 80.18 80.85 632,954
05/12/2014 79.82 80.605 79.73 80.13 962,346
05/09/2014 79.26 79.59 78.54 79.32 1,165,294
05/08/2014 79.04 80.36 78.89 79.27 1,008,694
05/07/2014 81.07 81.07 78.43 79.12 1,437,281
05/06/2014 81.5 81.84 80.55 80.66 1,115,771
05/05/2014 80.64 82.17 80.55 81.82 922,957
05/02/2014 81.1 81.35 80.17 81.13 1,153,669
05/01/2014 79.9 81.45 79.48 81.26 1,041,921
04/30/2014 79.44 79.92 78.63 79.84 1,317,698
04/29/2014 79.88 81.11 79.625 79.75 1,053,772
04/28/2014 79.33 80.1 78.791 79.61 1,084,899
04/25/2014 79.41 80.26 78.45 79.04 1,256,676
04/24/2014 80.53 80.6099 79.26 79.46 974,230
04/23/2014 80.86 81.08 80.23 80.25 817,204
04/22/2014 80.96 81.57 80.15 80.89 1,260,178
04/21/2014 79.86 81.07 79.7 81.01 1,255,271
04/17/2014 79.43 81 78.71 80.78 1,788,226
04/16/2014 78.47 79.76 78.22 79.75 1,534,989
04/15/2014 78.05 78.15 76.26 77.97 1,651,257
04/14/2014 78.8999 78.8999 77.1 78 1,496,866
04/11/2014 79.7 79.93 77.56 78.03 3,040,978
04/10/2014 80.78 81.99 79.3121 80.11 2,137,775
04/09/2014 85 85.4 77.66 80.64 6,799,546
04/08/2014 81.13 81.85 80.61 81.48 2,749,708
04/07/2014 84 84.09 80.71 80.8 2,120,980
04/04/2014 85.16 85.55 83.61 84.33 1,404,584
04/03/2014 85.04 85.24 83.98 84.89 1,197,096
04/02/2014 85.52 85.58 84.62 84.9 1,022,991
04/01/2014 85.4 85.91 84.82 85.35 1,603,654
03/31/2014 83.8 85.2 83.46 84.97 1,833,667
03/28/2014 82.35 83.6 82.194 83.21 970,745
03/27/2014 82.36 82.75 81.79 82.06 1,175,607
03/26/2014 82.62 83.52 82.25 82.28 959,527
03/25/2014 82.1 82.99 81.81 82.43 1,160,695
03/24/2014 83.48 83.71 80.95 81.21 1,311,716
03/21/2014 83.03 84.22 82.67 83.06 2,451,131
03/20/2014 81.59 82.7 80.85 82.47 884,360
03/19/2014 82.8 83.09 81.37 81.68 1,228,764
03/18/2014 82.11 83.01 81.785 82.77 1,226,583
03/17/2014 81.69 82.16 81.51 81.86 1,000,869
03/14/2014 82.07 83.51 82.07 82.5 1,301,828
03/13/2014 83.36 83.48 81.92 82.27 985,007
03/12/2014 82.08 83.42 81.74 83.11 899,259
03/11/2014 84.14 84.19 82.325 82.54 986,912
03/10/2014 83.84 84.33 83.26 83.95 1,112,023
03/07/2014 83.85 83.92 83.25 83.91 975,313
03/06/2014 82.96 83.915 82.66 83.85 1,102,328
03/05/2014 82.31 83.21 82.12 82.73 2,195,560
03/04/2014 81.69 82.74 81.68 82.51 1,221,197
03/03/2014 80.77 81.24 80.22 81.15 1,751,538
02/28/2014 81.59 82.21 80.67 81.03 1,252,001
02/27/2014 81.94 82.01 81.18 81.39 911,759
02/26/2014 82.2 82.84 81.34 81.88 1,283,745
02/25/2014 81.09 82.54 81.02 82.07 1,272,290
02/24/2014 80.54 81.83 80.52 81.08 1,070,307
02/21/2014 80.63 81 79.97 80.35 1,026,268
02/20/2014 80.17 81 80.06 80.6 1,016,445
02/19/2014 80.15 80.939 79.71 80.02 1,083,528
02/18/2014 79.7 80.68 79.51 80.17 1,242,107
02/14/2014 79.64 80.22 78.92 79.37 1,389,365
02/13/2014 78.6 79.64 78.41 79.44 1,562,666
02/12/2014 78.76 79.43 78.4 79 1,194,219
02/11/2014 77.42 78.83 77.24 78.78 1,322,431
02/10/2014 77.84 77.89 76.29 77.07 1,051,330
02/07/2014 77.98 78.04 76.74 77.5 1,240,296
02/06/2014 75.73 77.69 75.61 77.59 1,163,340
02/05/2014 75.94 75.9599 74.69 75.47 1,454,899
02/04/2014 75.69 76.83 75.56 76.48 1,214,604
02/03/2014 76.3 76.97 75.41 75.56 1,597,801
01/31/2014 76.04 77.08 75.33 76.67 1,841,491
01/30/2014 78.19 78.39 76.995 77.59 1,449,666
01/29/2014 77.45 78.32 76.7 77.82 1,919,088
01/28/2014 75.81 78.35 75.81 78.23 2,251,359
01/27/2014 76.01 76.84 75.44 75.77 1,700,391
01/24/2014 76.7 77.02 75.79 75.8 2,093,631
01/23/2014 78.01 78.485 77.181 77.24 2,023,097
01/22/2014 79.81 80 78.06 78.14 2,113,737
01/21/2014 80.96 81.01 79.32 79.36 1,613,799
01/17/2014 80.48 80.64 79.32 79.54 1,580,923
01/16/2014 80.61 81.05 80.18 80.47 934,069
01/15/2014 80.99 81.25 80.1 80.77 1,015,998
01/14/2014 80.45 81.56 80 80.93 1,534,119
01/13/2014 80.19 81.51 79.8 80.06 2,025,400
01/10/2014 77.6 80.13 76.93 80.05 3,211,697
01/09/2014 76.95 78.056 76.62 77.45 2,750,093
01/08/2014 74.81 78.4 74.61 76.61 8,367,471
01/07/2014 69 70.431 68.78 69.93 1,858,430
01/06/2014 69.59 69.72 68.54 68.61 1,401,588
01/03/2014 69.55 70.09 69.2 69.39 741,699
01/02/2014 70.02 70.225 68.84 69.24 1,070,520
12/31/2013 70 70.575 69.83 70.38 907,886
12/30/2013 69.99 70.37 69.49 69.74 1,278,506
12/27/2013 70.5 70.53 69.74 70.07 568,831
12/26/2013 69.98 70.32 69.55 70.1 502,554
12/24/2013 69.71 70.03 69.62 69.71 252,096
12/23/2013 69.97 70.16 69.4001 69.69 963,466
12/20/2013 69.57 70.16 69.17 69.7 1,712,786
12/19/2013 69.8 69.93 69.15 69.48 1,386,235
12/18/2013 70.42 70.57 68.17 69.88 2,239,807
12/17/2013 70.57 70.76 69.82 70.17 720,020
12/16/2013 69.72 70.94 69.72 70.57 1,153,469
12/13/2013 70.24 70.47 69.02 69.32 1,215,583
12/12/2013 69.94 70.35 69.4101 70.09 1,107,654
12/11/2013 71.22 71.62 69.88 70.08 1,669,651
12/10/2013 70.49 71.28 70.31 70.98 1,397,013
12/09/2013 70.81 71.42 70.6 70.61 797,122
12/06/2013 70.48 71.07 70.45 70.65 1,018,082
12/05/2013 71.37 71.37 69.66 70.08 1,512,964
12/04/2013 70.78 71.44 70.3 71.28 1,237,664
12/03/2013 70.47 71.215 70.35 71.19 848,847
12/02/2013 70.67 71.03 70.27 70.72 720,496
11/29/2013 71.02 71.1 70.23 70.41 280,640
11/27/2013 70.47 71.175 70.22 70.99 636,290
11/26/2013 69.41 70.715 69.245 70.49 1,668,778
11/25/2013 70.45 70.9 69.01 69.15 1,904,705
11/22/2013 69.43 70.4 69.21 70.36 862,595
11/21/2013 69.03 69.5 68.91 69.35 705,304
11/20/2013 69.09 69.45 68.7 69.02 1,141,830
11/19/2013 69 69.31 68.8299 69.06 947,652
11/18/2013 69.23 69.45 68.945 69.23 1,577,426
11/15/2013 68.35 69.79 68.24 69.14 2,760,941
11/14/2013 67.52 68.15 67.52 68.07 1,193,379
11/13/2013 66.62 67.4 66.36 67.3 1,233,088
11/12/2013 66.54 67.08 66.28 67.04 1,060,098
11/11/2013 66.69 66.97 66.56 66.7 605,406
11/08/2013 65.65 66.76 65.65 66.76 1,428,049
11/07/2013 66.62 66.69 65.49 65.65 1,347,305
11/06/2013 66.2 66.61 65.74 66.41 1,207,782
11/05/2013 65.45 66.17 65.2301 66.07 1,042,745
11/04/2013 65.68 65.9799 65.25 65.78 963,698
11/01/2013 65.45 65.68 65.09 65.6 1,610,443
10/31/2013 64.59 65.415 64.49 65.3 2,166,995
10/30/2013 65.67 65.79 64.49 64.69 1,093,811
10/29/2013 65.05 65.67 65.05 65.64 1,470,658
10/28/2013 64.02 65.17 63.75 65.01 1,672,638
10/25/2013 63.9 64.4 63.56 63.91 1,347,897
10/24/2013 64.11 64.41 63.69 63.85 2,068,058
10/23/2013 64.33 64.52 63.47 63.99 1,167,561
10/22/2013 64.62 64.95 64.11 64.42 1,421,376
10/21/2013 64.47 64.5799 63.93 64.42 934,223
10/18/2013 64.1 64.3496 63.58 64.33 1,319,364
10/17/2013 62.97 64.07 62.76 63.89 1,430,806
10/16/2013 62.74 63.64 62.69 63.27 1,125,756
10/15/2013 63.2 63.35 62.12 62.3 914,013
10/14/2013 62.54 63.435 62.3 63.18 1,367,627
10/11/2013 61.25 63.05 61.02 62.99 3,469,204
10/10/2013 60.22 60.98 59.81 60.95 1,289,933
10/09/2013 59.98 60.14 59.25 59.65 1,440,093
10/08/2013 61.11 61.18 59.6 59.84 2,156,717
10/07/2013 61.6 61.85 60.98 61.11 1,684,151
10/04/2013 60.15 62.15 60.0725 61.97 4,620,435
10/03/2013 58.83 60.59 58.5 60.15 4,622,719
10/02/2013 57.72 58.26 57.09 58.26 1,870,620
10/01/2013 57.33 57.94 57.23 57.89 1,536,113
09/30/2013 56.66 57.44 56.49 57.4 1,288,488
09/27/2013 57.22 57.39 56.73 56.98 1,044,429
09/26/2013 57.54 57.94 57.21 57.55 681,343
09/25/2013 57.53 57.765 57.29 57.47 936,044
09/24/2013 57.5 58.0801 57.07 57.4 1,162,712
09/23/2013 57.26 57.68 56.78 57.47 1,425,828
09/20/2013 58.52 58.73 57.07 57.24 3,905,165
09/19/2013 59.92 59.92 58.67 58.68 1,342,751
09/18/2013 59.3 59.811 58.9 59.67 1,516,878
09/17/2013 58.97 59.55 58.92 59.35 1,904,415
09/16/2013 59.45 59.64 58.7525 58.82 1,253,080
09/13/2013 58.04 58.71 57.89 58.7 2,550,312
09/12/2013 58.42 58.53 58 58.04 1,144,980
09/11/2013 58.24 58.63 57.98 58.39 1,221,271
09/10/2013 58.18 58.319 57.7 58.24 1,106,127
09/09/2013 57.7 58.2 57.42 57.93 1,278,184
09/06/2013 57.56 58.2 56.96 57.68 3,919,769
09/05/2013 56 56.68 55.85 56.52 1,977,571
09/04/2013 55.13 56.22 54.93 56.01 2,870,918
09/03/2013 55.2 55.62 54.22 55.18 1,885,518
08/30/2013 54.5 54.695 53.98 54.25 949,866
08/29/2013 54.33 55.015 54.22 54.57 723,026
08/28/2013 54.62 54.85 54.23 54.59 1,100,645
08/27/2013 55.07 55.45 54.75 55 1,061,897
08/26/2013 55.9 55.9 55.58 55.69 1,518,590
08/23/2013 55.34 56 55.1407 55.86 1,830,724
08/22/2013 53.94 55.27 53.94 55.18 1,130,807
08/21/2013 53.98 54.25 53.12 53.94 1,429,055
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?