Historical Stock Prices

STZ 
$118.28
*  
0.73
0.61%
Get STZ Alerts
*Delayed - data as of May 22, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 22-MAY-2014 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 118.95 119.26 117.93 118.28 544,803
05/21/2015 119.26 119.99 118.43 119.01 593,316
05/20/2015 119.56 120.48 119.15 119.52 637,292
05/19/2015 119.12 120.34 118.89 119.51 941,319
05/18/2015 118.63 119.42 118.33 119.01 719,071
05/15/2015 117.72 118.51 117.15 118.45 798,920
05/14/2015 116.5 117.58 116.19 117.51 1,037,832
05/13/2015 115.6 116.53 115.12 115.61 770,935
05/12/2015 116.59 116.7 114.98 115.68 1,025,409
05/11/2015 115.92 118.58 115.92 117.22 1,241,723
05/08/2015 115.85 116.86 115.85 116.32 853,283
05/07/2015 114.9 116 114.65 115.31 1,285,776
05/06/2015 116.51 116.55 114.77 115.08 810,467
05/05/2015 116.78 116.96 115.73 116.04 1,314,408
05/04/2015 117.08 118.24 116.78 117.32 990,387
05/01/2015 116.47 117.33 115.85 117.19 1,142,405
04/30/2015 116.13 116.93 115.74 115.94 1,314,875
04/29/2015 116.45 116.77 115.88 116.26 845,131
04/28/2015 116 117.92 116 117.12 808,239
04/27/2015 115.96 116.55 115.57 116.36 817,808
04/24/2015 115.92 116.2 115.26 115.64 682,098
04/23/2015 115.46 116.87 115.25 116 844,420
04/22/2015 117 117.3499 115.9 115.99 967,690
04/21/2015 115.87 118.13 115.52 117.29 1,013,166
04/20/2015 116.65 117.09 116.12 116.46 538,481
04/17/2015 116.55 116.94 115.43 115.98 671,067
04/16/2015 117.54 118.24 117.08 117.36 639,580
04/15/2015 118.19 118.6725 117.25 117.52 711,883
04/14/2015 118.99 119.42 117.7 118.02 1,057,984
04/13/2015 121.8 121.92 119.811 119.92 939,472
04/10/2015 120.88 121.79 119.42 121.7 1,460,899
04/09/2015 119.19 121.88 118.5 120.06 1,954,240
04/08/2015 118.66 119.85 118.47 119.17 1,475,480
04/07/2015 119.38 119.74 118.14 118.27 907,955
04/06/2015 117.47 120.24 117.44 119.38 1,434,752
04/02/2015 116.56 118.06 115.93 117.75 967,067
04/01/2015 116.14 116.37 114.75 116.22 1,334,439
03/31/2015 116.4 116.97 115.47 116.21 1,161,538
03/30/2015 115.15 117.43 114.57 116.93 992,405
03/27/2015 114.74 115.2 114.25 114.48 1,009,890
03/26/2015 114.81 115.74 114.08 114.81 631,687
03/25/2015 118.38 118.46 115.09 115.4 1,003,398
03/24/2015 117.05 118.43 116.6 117.87 905,752
03/23/2015 118.05 118.19 116.97 117 691,113
03/20/2015 116.24 118.4 116.01 118.25 1,531,476
03/19/2015 117 117.01 115.54 116.04 615,744
03/18/2015 115.42 117.875 114.6 117.24 1,391,174
03/17/2015 116.63 117.3 114.78 115.49 773,792
03/16/2015 116.49 118.5 116.23 117.38 1,271,186
03/13/2015 117.76 117.99 115.85 116.44 917,243
03/12/2015 115.99 118.15 115.7205 117.99 1,285,692
03/11/2015 114.59 116.194 114.17 115.61 1,044,471
03/10/2015 114.07 115.15 113.55 114.56 1,146,424
03/09/2015 111.85 115.36 111.54 115.23 1,607,456
03/06/2015 112.55 112.74 110.45 110.91 1,154,114
03/05/2015 114.57 115.07 113.4 113.82 571,843
03/04/2015 115.07 115.36 114.37 114.43 512,566
03/03/2015 115.85 115.96 114.69 115.15 740,114
03/02/2015 114.43 115.99 114.08 115.98 668,420
02/27/2015 116.05 116.29 114.41 114.72 718,957
02/26/2015 114.14 115.95 114.05 115.78 614,933
02/25/2015 115.95 116.045 113.59 114.14 1,154,476
02/24/2015 115.15 116.23 115.02 115.71 1,150,518
02/23/2015 115.25 115.77 114.81 114.95 861,001
02/20/2015 114.7 115.98 113.8101 115.75 1,010,617
02/19/2015 114.66 115.01 114.24 114.78 583,660
02/18/2015 113.72 114.811 113.29 114.68 640,506
02/17/2015 113.02 114.35 112.51 114.13 731,545
02/13/2015 113.3 113.48 112.2 113.03 683,001
02/12/2015 113.57 114.45 112.89 113.51 967,445
02/11/2015 113.45 114.19 112.07 113.53 826,344
02/10/2015 112.38 113.74 112.26 113.4 870,140
02/09/2015 112.11 112.6 111.49 111.86 946,783
02/06/2015 112.33 113.586 111.5 112.91 1,122,136
02/05/2015 112.5 112.96 112 112.66 810,803
02/04/2015 111.12 113.11 110.75 112.06 1,355,591
02/03/2015 111.67 111.8 110.24 111.32 1,039,336
02/02/2015 110.45 111.36 109.47 111.3 844,712
01/30/2015 110.94 111.49 110 110.45 1,058,238
01/29/2015 110.79 111.87 110.15 111.78 1,170,066
01/28/2015 111.45 112.39 110.19 110.29 772,902
01/27/2015 110.67 111.76 110.18 111.29 707,032
01/26/2015 110.4 111.86 109.9001 111.72 921,695
01/23/2015 111 111.21 110.14 110.61 860,996
01/22/2015 111.19 111.5 109.595 111.4 2,453,682
01/21/2015 110.78 111.25 109.91 110.53 2,221,451
01/20/2015 112 112 110.52 111 1,289,900
01/16/2015 108.17 111.73 108.16 111.6 2,051,784
01/15/2015 109.36 109.38 107.7 108.18 1,056,383
01/14/2015 105.8 108.49 105.21 108.43 2,006,706
01/13/2015 107.62 108.57 105.2958 106.3 1,623,296
01/12/2015 107.39 108.52 106.53 106.97 1,250,208
01/09/2015 106.93 107.74 106.45 107.34 1,559,723
01/08/2015 108.34 109.24 106.59 107.64 3,615,095
01/07/2015 101.06 103.78 100.86 103.05 2,156,230
01/06/2015 102.21 105.35 99.22 100.46 3,282,471
01/05/2015 97.38 100.25 96.59 99.82 2,422,343
01/02/2015 98.71 98.86 96.53 97.5 1,994,424
12/31/2014 99.19 99.25 98.1 98.17 1,043,133
12/30/2014 99.08 99.43 98.38 98.84 909,023
12/29/2014 99.62 99.83 98.78 99.22 878,872
12/26/2014 100.06 100.64 99.31 99.94 662,705
12/24/2014 99.37 100.77 99.37 100.09 749,429
12/23/2014 97.5 99.26 96.82 99.14 1,774,717
12/22/2014 95.42 96.9 95.42 96.9 1,008,508
12/19/2014 95.62 95.81 94.59 94.8 1,632,892
12/18/2014 94.28 95.41 93.89 95.41 1,214,741
12/17/2014 89.78 93.54 89.34 93.16 1,571,164
12/16/2014 89.62 91.75 89.48 89.7 1,009,169
12/15/2014 91.35 92.51 89.6 90.38 1,127,713
12/12/2014 91.66 92.65 90.75 90.78 885,655
12/11/2014 92.57 93.62 92.18 92.46 683,770
12/10/2014 93.51 93.77 92.31 92.46 972,413
12/09/2014 93.61 94.13 92.51 93.45 997,972
12/08/2014 94.95 95.23 94.24 94.69 730,923
12/05/2014 94.25 95.218 93.88 95.09 708,013
12/04/2014 94.01 94.525 93.69 94.18 655,749
12/03/2014 94.26 94.72 92.9601 93.73 972,820
12/02/2014 94.93 95.15 94.25 94.52 847,037
12/01/2014 95.82 96.1999 94.7 94.73 923,587
11/28/2014 95.21 96.6 95.165 96.4 456,059
11/26/2014 94.26 94.81 93.72 94.76 680,808
11/25/2014 94.13 94.67 93.2 94.13 1,149,084
11/24/2014 94.18 94.84 93.98 94.23 893,521
11/21/2014 94.87 95.22 93.68 93.76 1,252,485
11/20/2014 93.88 94.42 93.42 93.88 702,429
11/19/2014 93.89 94.34 93.48 94.3 734,108
11/18/2014 94.26 94.26 93.38 93.78 904,161
11/17/2014 92.5 94.28 92.5 94.26 623,058
11/14/2014 93.13 93.28 92.39 92.88 822,747
11/13/2014 94.2 94.69 92.87 93.37 950,354
11/12/2014 93.36 95.09 92.92 94.02 1,456,143
11/11/2014 93.87 94.62 93.4 93.84 693,476
11/10/2014 93.49 93.89 92.92 93.87 724,857
11/07/2014 93.53 93.69 93.05 93.56 868,206
11/06/2014 92.45 93.57 92.35 93.53 778,307
11/05/2014 92.82 93.42 92.07 92.6 727,916
11/04/2014 91.97 92.73 91.84 92.35 981,789
11/03/2014 91.62 92.6 91.62 91.94 1,042,546
10/31/2014 90.53 91.6 90.101 91.54 1,225,929
10/30/2014 89.06 89.62 88.75 89.41 595,635
10/29/2014 90.06 90.77 88.54 89.17 1,239,179
10/28/2014 88.44 90.105 88.44 89.85 1,321,839
10/27/2014 88.25 89.4 88.13 88.29 1,133,099
10/24/2014 87.34 88.3775 87.11 88.28 936,622
10/23/2014 87.4 87.95 86.95 87.2 1,055,944
10/22/2014 86.76 87.39 86.54 86.91 1,000,143
10/21/2014 85.16 86.66 84.9 86.66 1,304,372
10/20/2014 84.62 85.16 84.08 85.07 1,149,097
10/17/2014 82.95 84.43 82.65 84.05 1,475,764
10/16/2014 81.53 82.86 80.7 82.08 1,972,555
10/15/2014 83.03 84.16 80.8 83.05 2,328,251
10/14/2014 84.41 84.85 83.74 84.36 1,037,300
10/13/2014 85.64 85.78 84.19 84.24 1,204,458
10/10/2014 86.48 86.83 85.37 85.83 2,155,674
10/09/2014 87.28 87.73 86.29 86.38 2,745,292
10/08/2014 85.29 87.82 85.13 87.7 2,176,701
10/07/2014 86.27 86.59 85.02 85.02 1,201,774
10/06/2014 87.25 87.38 85.77 86.38 1,821,645
10/03/2014 84.83 87.03 84.79 86.91 2,147,342
10/02/2014 83.81 85.93 82.34 84.4 5,602,314
10/01/2014 86.66 86.825 84.22 85.26 2,693,869
09/30/2014 86.46 87.37 85.41 87.16 1,232,334
09/29/2014 85.81 86.55 85.5 86.35 1,044,632
09/26/2014 86.74 87.04 85.91 86.5 1,358,840
09/25/2014 87.7 88.08 86.76 86.76 853,167
09/24/2014 86.2 88.3 86.1 87.96 1,283,978
09/23/2014 87 87.39 86.11 86.41 790,781
09/22/2014 87.53 88.43 87.19 87.4 670,356
09/19/2014 88.11 88.31 87.43 87.98 1,037,185
09/18/2014 87.55 87.88 87.15 87.78 458,585
09/17/2014 86.89 87.63 86.74 87.15 719,917
09/16/2014 86.69 87.485 86.28 87.14 1,357,356
09/15/2014 86.36 87.15 86 86.95 1,141,252
09/12/2014 86.33 86.65 85.76 85.9 447,217
09/11/2014 86.04 86.48 85.5 86.41 748,723
09/10/2014 85.26 86.3 84.8 86.19 592,686
09/09/2014 86.27 86.41 84.945 85.16 1,098,423
09/08/2014 86.47 86.8612 85.81 86.41 872,997
09/05/2014 86.58 86.9 86.02 86.88 876,617
09/04/2014 86.73 87.48 86.43 87.07 1,035,378
09/03/2014 88.04 88.32 86.84 86.85 1,109,694
09/02/2014 87.29 88.5 87.13 87.8 1,072,581
08/29/2014 87.04 87.19 86.16 87.09 531,513
08/28/2014 87.2 87.3 86.67 87.08 441,512
08/27/2014 87.47 87.73 87.12 87.29 420,579
08/26/2014 87.47 87.84 87 87.23 504,453
08/25/2014 87.25 87.29 85.85 87.24 1,059,609
08/22/2014 87.25 87.52 86.78 87.23 495,618
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?