Historical Stock Prices

STZ 
$80.78
*  
1.03
 negative 
1.29%
Get STZ Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
08/20/2013 53.8 54.6 53.64 54.21 777,364
08/19/2013 53.78 54.39 53.62 53.83 943,310
08/16/2013 53.42 54.04 53.17 53.94 1,107,510
08/15/2013 53.78 53.99 53.34 53.61 1,303,488
08/14/2013 54.7 54.74 54.39 54.43 1,068,519
08/13/2013 54.13 54.905 53.92 54.71 1,260,523
08/12/2013 53.99 54.09 53.68 54.07 712,946
08/09/2013 54.5 54.76 54.18 54.26 1,211,188
08/08/2013 54.1 54.8 53.98 54.67 1,108,477
08/07/2013 54.04 54.21 53.88 53.97 1,526,726
08/06/2013 54.02 54.22 53.8 54.11 1,601,252
08/05/2013 53.3 54.03 53.3 54.02 1,131,130
08/02/2013 53.14 53.72 52.95 53.42 979,212
08/01/2013 52.5 53.45 52.5 53.09 1,601,005
07/31/2013 51.73 52.52 51.63 52.09 1,948,098
07/30/2013 51.33 51.98 51.33 51.53 1,424,143
07/29/2013 50.61 51.3 50.5 51.11 1,094,417
07/26/2013 49.83 50.775 49.71 50.6 1,502,937
07/25/2013 50.63 50.63 49.32 50 3,076,160
07/24/2013 51.54 51.78 50.17 50.9 2,251,650
07/23/2013 52.33 52.33 51.46 51.5 1,252,631
07/22/2013 51.86 52.37 51.78 52.18 1,297,925
07/19/2013 52.02 52.07 51.3 52.02 2,245,131
07/18/2013 51.77 51.94 51.57 51.89 2,151,917
07/17/2013 52.5 52.5 51.65 51.84 2,483,181
07/16/2013 52.13 52.69 52.0101 52.39 1,705,686
07/15/2013 52.43 52.5 52.02 52.25 1,029,223
07/12/2013 52.14 52.48 51.93 52.31 767,302
07/11/2013 52.14 52.4 51.57 52.21 2,143,537
07/10/2013 51.27 51.5 50.96 51.23 975,149
07/09/2013 51.23 51.49 50.805 51.26 1,237,195
07/08/2013 50.67 51.09 50.31 50.97 1,687,666
07/05/2013 50.79 50.93 50.22 50.59 1,883,191
07/03/2013 50.93 51.07 50.31 50.46 2,666,397
07/02/2013 52.44 53.75 50.16 51.25 8,252,582
07/01/2013 52.49 53.25 52.16 53.15 2,815,525
06/28/2013 51.71 52.31 51.42 52.12 3,066,037
06/27/2013 51.64 52.409 51.59 51.87 1,032,075
06/26/2013 50.85 51.8 50.75 51.39 1,407,281
06/25/2013 50.6 50.91 50.22 50.51 1,194,149
06/24/2013 50.01 50.77 49.09 50.33 1,650,545
06/21/2013 50.79 51.02 50.04 50.49 2,049,927
06/20/2013 51.3 51.31 50.11 50.38 2,288,704
06/19/2013 52.61 52.79 51.69 51.7 1,007,807
06/18/2013 52.2 52.67 51.75 52.59 974,065
06/17/2013 52.36 52.73 51.89 52.35 1,058,902
06/14/2013 51.89 52.13 51.49 52.02 1,017,943
06/13/2013 51.5 52.105 51.09 52.01 1,214,798
06/12/2013 52.21 52.36 51.2 51.51 1,770,991
06/11/2013 52.26 52.88 51.83 52.16 1,702,079
06/10/2013 53.48 53.62 52.67 52.8 1,377,841
06/07/2013 52.59 53.491 52.59 53.34 2,679,510
06/06/2013 52.19 52.49 50.74 52.34 3,234,162
06/05/2013 51.88 53.27 51.57 51.95 3,185,121
06/04/2013 53.34 53.65 51.73 52.11 2,862,799
06/03/2013 53.21 53.5 52.03 53.41 2,142,415
05/31/2013 54.1 54.44 52.655 53.01 3,363,328
05/30/2013 53.65 54.64 53.56 54.36 2,712,555
05/29/2013 53.22 53.94 52.98 53.55 2,620,093
05/28/2013 53.48 54.2 53.08 53.47 2,323,011
05/24/2013 51.68 53.02 51.43 53 2,188,996
05/23/2013 51.15 51.94 50.83 51.88 1,489,028
05/22/2013 51.84 52.42 51.19 51.5 2,074,639
05/21/2013 51.45 52.26 51.25 51.89 1,962,616
05/20/2013 51.9 52.1 51.37 51.45 1,243,817
05/17/2013 51.84 52.27 51.32 52.21 1,833,757
05/16/2013 51.01 53 51.01 51.76 4,410,152
05/15/2013 49.89 50.59 49.66 50.24 1,037,353
05/14/2013 49.46 50.16 49.38 50.13 1,426,558
05/13/2013 49.37 49.7 49.1 49.36 782,903
05/10/2013 48.98 49.44 48.681 49.35 1,786,024
05/09/2013 49.91 49.97 48.72 48.8 2,055,577
05/08/2013 50.19 50.315 49.85 49.9 1,642,469
05/07/2013 50.26 50.52 50.1 50.15 1,673,884
05/06/2013 50.09 50.34 49.55 50.23 1,321,612
05/03/2013 50.1 50.34 49.75 50.21 2,068,714
05/02/2013 49.25 49.93 49.24 49.91 2,455,797
05/01/2013 48.97 49.91 48.97 49.23 2,804,016
04/30/2013 47.55 49.36 47.39 49.35 4,171,490
04/29/2013 47.66 47.99 47.41 47.75 1,158,439
04/26/2013 48.26 48.32 47.67 47.79 1,220,957
04/25/2013 48.32 48.53 48.03 48.47 1,851,801
04/24/2013 48.67 48.86 47.78 48.04 2,001,063
04/23/2013 48.21 48.9 48.04 48.89 3,918,415
04/22/2013 48.34 48.59 47.64 47.79 2,166,396
04/19/2013 47.39 48.61 47.355 48.52 6,405,336
04/18/2013 47.48 47.56 46.87 47.34 1,597,121
04/17/2013 47.83 47.96 46.83 47.4 2,973,064
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 your brokers before you trade


Want to trade FX?