Historical Stock Prices

STZ 
$157.83
*  
0.12
0.08%
Get STZ Alerts
*Delayed - data as of May 27, 2016  -  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 27-MAY-2015 TO 27-MAY-2016

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.
05/27/2016 158.15 158.97 157.66 157.83 820,459
05/26/2016 157.22 158.1 156.55 157.95 1,042,766
05/25/2016 157.62 158.11 155.91 156.9 977,518
05/24/2016 155.23 158.14 155.23 157.7 1,229,529
05/23/2016 154.41 155.32 154.08 154.29 1,041,958
05/20/2016 156.92 156.92 153.74 154.1 2,329,717
05/19/2016 154.26 156.16 154.076 156.09 1,247,888
05/18/2016 157.48 157.51 153.44 154.48 3,098,784
05/17/2016 161.87 161.87 157.56 158.15 1,523,427
05/16/2016 160.61 163.23 160.61 162.53 707,062
05/13/2016 162 162.26 160.38 161.47 1,388,921
05/12/2016 163.22 163.42 161.335 161.9 1,055,978
05/11/2016 163.5 165.81 162.44 162.94 1,596,821
05/10/2016 161.29 163.59 160.83 163.52 1,613,981
05/09/2016 159.85 162.32 159.83 161.11 1,020,067
05/06/2016 158.83 159.78 158.04 159.59 1,085,791
05/05/2016 158.43 159.4 157.77 159.19 1,279,896
05/04/2016 157.45 159.99 156.68 158.83 1,195,584
05/03/2016 156.91 158.53 156.19 158.49 1,147,713
05/02/2016 156.07 158.34 156.07 157.77 916,015
04/29/2016 154.9 157.24 154.7 156.06 858,215
04/28/2016 155.68 157.1899 155.055 155.58 782,465
04/27/2016 155.99 156.96 154.88 156.64 863,365
04/26/2016 157.18 157.39 156.11 156.25 704,123
04/25/2016 154.95 157.45 154.91 156.84 960,949
04/22/2016 155.03 155.7399 154 154.85 1,293,780
04/21/2016 156.19 156.85 154.96 155.16 1,188,639
04/20/2016 157.28 157.67 155.93 156.01 845,983
04/19/2016 158.57 159.28 157.07 157.3 1,536,710
04/18/2016 156.87 158.65 156.515 158.05 1,181,546
04/15/2016 156.18 157.27 155.53 156.71 1,290,566
04/14/2016 156.06 158.21 155.87 156.84 1,237,788
04/13/2016 157.05 157.82 154.96 156.05 2,401,931
04/12/2016 157.61 158.35 156.65 156.95 1,447,164
04/11/2016 158.93 159.73 157.4 157.47 1,202,096
04/08/2016 158.1 159.9 158 159.01 1,341,539
04/07/2016 160.04 160.39 156.405 157.37 2,550,790
04/06/2016 158.015 160.35 156 160.34 4,170,920
04/05/2016 151 152.275 149.6 151.36 2,193,730
04/04/2016 153.17 153.215 150.33 151.47 1,681,979
04/01/2016 150.36 153.12 150 152.68 1,415,009
03/31/2016 151.58 152.23 150.64 151.09 1,370,770
03/30/2016 150.44 152.1 149.75 151.6 1,406,269
03/29/2016 149.71 150.72 149.07 149.71 1,716,217
03/28/2016 150.52 151.45 149.17 149.41 1,051,470
03/24/2016 149.29 150.26 149.05 149.9 1,452,593
03/23/2016 149.42 150.76 149.08 150.11 1,808,151
03/22/2016 146.67 149.56 146.67 149.42 1,474,870
03/21/2016 146.81 147.7 146.37 147.2 1,165,056
03/18/2016 147.11 149.46 146.35 147.04 2,677,922
03/17/2016 144.54 147.16 144.175 146.84 1,247,914
03/16/2016 143.3 145 142.4 144.54 901,885
03/15/2016 141.6 144.87 141.5 144.13 1,234,090
03/14/2016 142.96 143.72 140.98 141.9 2,100,792
03/11/2016 141.65 142.31 140.575 142.06 1,293,084
03/10/2016 141.58 141.74 139.74 140.5 1,080,045
03/09/2016 140.27 141.17 139.11 140.28 1,248,884
03/08/2016 138.45 141.905 137.85 139.97 1,472,250
03/07/2016 142.59 143.175 137.91 138.71 2,861,196
03/04/2016 143.94 144.93 142.8301 143.9 1,283,075
03/03/2016 143.57 144.54 141.1 144.45 1,146,307
03/02/2016 143.68 144.36 142.17 143.78 1,218,326
03/01/2016 142.42 144.99 142.16 144.52 1,250,071
02/29/2016 141.69 143.56 141.4 141.43 1,052,517
02/26/2016 143.91 144.41 140.9401 142.05 1,332,638
02/25/2016 139.66 143.69 137.57 143.64 1,911,047
02/24/2016 138.72 140.2 137.25 139.08 1,485,547
02/23/2016 140 140.6 138.5 139.47 1,358,048
02/22/2016 139.87 142.33 139.44 140.6 1,584,488
02/19/2016 140.1 140.54 138.27 139.51 1,309,487
02/18/2016 142.17 142.48 139.56 140.33 1,186,690
02/17/2016 140.49 142.51 139.97 142.01 1,796,951
02/16/2016 139.73 141.22 137.985 139.29 1,396,667
02/12/2016 136.87 138.44 135.81 138.03 1,201,234
02/11/2016 137.33 137.74 134.4 135.61 1,746,389
02/10/2016 137.55 140.14 137.1 138.8 1,689,933
02/09/2016 134.08 138.81 133.42 136.09 2,175,669
02/08/2016 135.54 136.42 130.23 134.95 4,595,144
02/05/2016 147.29 147.46 137.82 137.95 4,864,334
02/04/2016 149.5 150.05 145.44 146.95 3,022,386
02/03/2016 152.53 153.24 148.15 150.4 1,831,539
02/02/2016 153.59 154.5836 151.895 152.51 1,253,076
02/01/2016 152.9 155.68 152.75 154.36 1,553,695
01/29/2016 152.27 152.9299 151.26 152.48 2,058,765
01/28/2016 146.76 152.46 146.7 151.82 2,443,795
01/27/2016 148.94 149.63 144.8 146.11 1,694,660
01/26/2016 148.25 150.97 147.6001 148.38 1,463,319
01/25/2016 149.3 149.5 147.16 148.25 1,608,713
01/22/2016 145.27 149.23 145.06 148.76 2,077,390
01/21/2016 144.97 146.205 142.36 143.45 1,710,108
01/20/2016 143.72 146.65 142.1201 145.14 2,199,865
01/19/2016 144.82 146.2 143.1 145.62 2,069,698
01/15/2016 141.43 144.71 141.2 142.75 2,022,493
01/14/2016 143.9 144.54 141.25 143.25 1,860,946
01/13/2016 147.13 147.23 143.6401 144.13 1,145,166
01/12/2016 148.19 148.2 144.66 147.04 1,317,011
01/11/2016 147.72 148.5999 144.7901 147.05 1,521,536
01/08/2016 149.88 151 146.5901 147 1,696,205
01/07/2016 149.5 154.31 147.1101 149.61 4,601,691
01/06/2016 142.99 144.41 142.01 143.12 2,334,735
01/05/2016 141.56 143.95 141.24 143.62 1,753,540
01/04/2016 141.03 141.08 138.45 140.69 1,765,349
12/31/2015 143.31 144.31 142.27 142.44 780,112
12/30/2015 144.34 144.69 143.51 144.17 533,942
12/29/2015 143.85 144.8699 143.79 144.25 578,437
12/28/2015 142.91 143.27 142.01 143.27 401,971
12/24/2015 143.46 143.73 142.92 143.03 248,464
12/23/2015 142.91 144.09 142.684 143.69 652,143
12/22/2015 141.78 142.74 139.68 142.63 1,017,485
12/21/2015 140.94 142.81 140.09 141.4 1,073,820
12/18/2015 139.52 141.04 138 138.57 4,608,158
12/17/2015 143 143.44 139.89 139.89 1,072,589
12/16/2015 140.07 143.29 140.07 142.96 1,255,732
12/15/2015 138.3 139.71 137.7 139.28 1,138,679
12/14/2015 138.3 139 135.341 137.69 1,359,306
12/11/2015 139.61 141.2 137.5 138.3 1,275,345
12/10/2015 140.24 141.34 139.35 139.98 910,016
12/09/2015 142.58 143.06 139.58 140.18 786,770
12/08/2015 141.3 143.39 140.865 142.99 765,728
12/07/2015 144.23 144.67 140.72 141.8 1,255,737
12/04/2015 140.77 144.84 140.54 144.67 1,081,495
12/03/2015 141.99 142.665 140 140.5 961,437
12/02/2015 142.91 142.91 141.3501 141.84 843,594
12/01/2015 140.95 142.92 140.79 142.85 1,394,415
11/30/2015 143.8 144.6 140.26 140.26 1,898,717
11/27/2015 143.32 144.44 142.89 143.79 553,970
11/25/2015 141.84 143.99 141.51 143.19 974,751
11/24/2015 141.2 141.62 140.03 141.34 1,049,704
11/23/2015 139.36 142.86 139.12 142.08 1,814,921
11/20/2015 138.13 139.89 137.27 137.62 1,443,987
11/19/2015 137.98 138.5 137.26 137.46 795,363
11/18/2015 138.46 139.1899 137.14 138.29 1,090,850
11/17/2015 135.59 138.93 135.52 138.11 1,733,581
11/16/2015 132.49 135.33 132.08 135.26 1,370,286
11/13/2015 133 134.2 132.06 132.2 584,545
11/12/2015 134.3 134.9099 133.38 133.38 964,917
11/11/2015 135.04 135.45 134.79 134.98 1,007,144
11/10/2015 131.98 134.85 131.885 134.78 2,116,301
11/09/2015 131.75 132.45 131.55 132.27 1,093,213
11/06/2015 132.58 133 131.43 132.11 905,156
11/05/2015 133.43 133.995 132.87 133.26 584,283
11/04/2015 134.42 134.853 132.07 133.2 688,501
11/03/2015 135.08 135.13 133.77 134.41 720,793
11/02/2015 134.91 135.47 134.22 135.08 980,436
10/30/2015 135.22 135.752 134.49 134.8 936,820
10/29/2015 135.56 135.57 134.11 135.11 625,190
10/28/2015 136.47 136.59 134.58 135.61 783,995
10/27/2015 135.68 136.42 135.09 135.68 523,219
10/26/2015 136.5 136.76 135.05 136 725,278
10/23/2015 138.38 138.88 135.66 136.2 1,191,809
10/22/2015 136.91 137.93 136.5 137.81 1,298,491
10/21/2015 136.13 137.46 135.26 136.31 727,551
10/20/2015 135.44 135.98 134.6 135.9 570,011
10/19/2015 135.07 135.89 134.6 135.18 994,407
10/16/2015 135.2 135.49 134.45 135.09 1,003,368
10/15/2015 134.49 135.73 134.01 134.93 1,384,845
10/14/2015 135.16 135.91 133.26 133.69 1,270,385
10/13/2015 137.31 137.71 134.7 135.02 1,320,384
10/12/2015 136.95 138.6697 136.69 137.07 1,209,833
10/09/2015 136.8 137.665 136.08 136.89 1,196,195
10/08/2015 134.51 136.84 133.47 136.69 1,986,658
10/07/2015 135.4 135.4 131.96 134.57 3,040,311
10/06/2015 132.11 132.47 130.67 131.32 1,493,147
10/05/2015 130 132.53 129.6 132.24 1,857,569
10/02/2015 126.59 129.21 126 129.12 1,123,836
10/01/2015 125.15 127.77 124.57 127.7 1,533,231
09/30/2015 125.2 125.5 123.51 125.21 1,437,968
09/29/2015 125.79 126.48 122.351 123.5 1,479,739
09/28/2015 129.47 129.62 125.21 125.93 1,312,048
09/25/2015 128.78 130 127.71 129.82 1,663,659
09/24/2015 127.34 127.83 126.3 127.12 589,748
09/23/2015 127.87 128.57 127.44 128.05 606,626
09/22/2015 127.09 128.14 126.3152 127.24 905,382
09/21/2015 127.97 129.34 127.58 128.22 1,276,186
09/18/2015 129.01 130.5 127.35 127.35 3,865,070
09/17/2015 131.19 132.2 130.13 130.41 1,403,732
09/16/2015 129.56 131.38 128.87 131.16 2,018,184
09/15/2015 128.31 128.93 127.64 128.54 1,223,613
09/14/2015 127.75 128.15 126.9 127.9 778,422
09/11/2015 125.81 127.46 125.53 127.41 1,264,002
09/10/2015 125.88 127.84 125.73 127.41 884,196
09/09/2015 129.96 129.99 125.55 125.91 1,506,783
09/08/2015 128.96 129.17 127.24 129.16 1,314,502
09/04/2015 127.22 128.3 126.83 127.52 1,446,809
09/03/2015 129.44 130.29 128.64 129 1,371,609
09/02/2015 129.07 129.09 127.54 129 1,609,579
09/01/2015 127 128.71 126.545 127.72 2,724,748
08/31/2015 127.77 128.37 126.76 128 1,584,535
08/28/2015 126.49 128.03 126 127.94 1,213,360
08/27/2015 126.11 127.82 125.02 127.04 1,718,330
08/26/2015 121.88 125.34 120.12 124.88 3,342,006
08/25/2015 123.23 123.56 119.47 120.01 1,635,513
08/24/2015 115.27 122.605 114.49 119.28 3,020,432
08/21/2015 127.9 127.9 122.85 123.11 1,955,077
08/20/2015 128.59 129.8 128.29 128.67 1,342,084
08/19/2015 129.32 130.08 128.055 129.73 1,198,968
08/18/2015 128.58 130.42 128.58 129.7 1,351,984
08/17/2015 127.47 128.63 126.98 128.51 963,421
08/14/2015 127.33 128.13 126.97 128.01 1,162,046
08/13/2015 125.67 128.04 125.11 127.53 1,891,265
08/12/2015 123.99 125.36 123.02 125.25 1,477,716
08/11/2015 123.1 125.18 122.74 125.07 958,625
08/10/2015 124.3 124.98 123.76 123.99 972,560
08/07/2015 123.77 123.98 122.81 123.53 865,581
08/06/2015 123.98 124.5 123.43 124.18 1,255,110
08/05/2015 121.7 123.435 121.26 123.35 837,806
08/04/2015 120.95 121.45 120.64 121.24 989,558
08/03/2015 120.61 121.67 120.32 121.03 1,233,741
07/31/2015 119.43 120.16 118.92 120.02 1,389,264
07/30/2015 117.73 119.61 116.5601 119 753,719
07/29/2015 118.03 118.99 117.72 118.63 692,198
07/28/2015 118 118 116.55 117.74 752,393
07/27/2015 116.01 117.4 115.41 117.34 997,967
07/24/2015 117.43 118.13 116.32 116.43 667,969
07/23/2015 119.36 119.58 117.345 117.56 642,306
07/22/2015 116.89 119.41 116.4919 119.37 1,051,882
07/21/2015 117.73 118.08 116.46 116.99 477,335
07/20/2015 117.8 118.25 117.44 117.92 481,333
07/17/2015 117.2 117.99 117.14 117.78 724,222
07/16/2015 117.28 117.79 116.75 117.54 762,667
07/15/2015 117.66 117.83 116.35 116.44 840,340
07/14/2015 116.9 117.8 116.59 117.65 960,384
07/13/2015 116.49 117.1 116.21 117.04 692,229
07/10/2015 116.87 117.3 115.54 116.04 630,524
07/09/2015 117.39 117.76 115.45 115.54 813,355
07/08/2015 116.85 117.179 115.65 115.88 914,885
07/07/2015 116.3 117.73 114.6701 117.5 1,179,994
07/06/2015 116.14 116.63 115.6 116.22 1,481,760
07/02/2015 116.88 118.74 116.315 117.09 1,632,372
07/01/2015 120.37 120.54 116 116 2,579,007
06/30/2015 116.7 117.0699 115.88 116.02 1,319,466
06/29/2015 116.63 117.21 115.53 115.6 867,173
06/26/2015 118.07 118.27 116.905 117.4 1,432,546
06/25/2015 118.18 118.75 117.59 117.67 1,149,369
06/24/2015 119.41 119.71 117.63 117.74 1,084,678
06/23/2015 120.17 120.22 119.3201 119.42 960,842
06/22/2015 120.42 120.42 119.286 119.56 1,040,336
06/19/2015 119.96 120.11 119.1 119.5 1,252,526
06/18/2015 120.32 120.74 119.38 120.27 1,247,207
06/17/2015 118.23 119.45 118.175 119.08 1,212,610
06/16/2015 117.03 118.54 116.411 117.75 1,133,144
06/15/2015 119.9 119.9 116.57 117.03 2,327,851
06/12/2015 120.26 120.75 119.84 120.52 540,350
06/11/2015 122.08 122.13 120.82 121.03 680,970
06/10/2015 120.48 121.95 120.22 121.75 787,557
06/09/2015 120.06 120.49 118.88 120.31 691,420
06/08/2015 119.6 121.1 119.0301 119.89 943,366
06/05/2015 119.14 119.49 118.01 118.87 704,706
06/04/2015 121.17 121.37 119.33 119.55 694,779
06/03/2015 120.77 121.41 119.73 121.39 828,308
06/02/2015 119.18 120.42 118.33 120.02 658,493
06/01/2015 118.79 120.73 118.79 119.84 833,451
05/29/2015 119.03 119.19 117.34 117.89 767,834
05/28/2015 118.24 119.31 117.91 119.03 497,207
05/27/2015 117.78 118.46 117.28 118.24 498,606
*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?