Historical Stock Prices

STZ 
$114.72
*  
1.06
0.92%
Get STZ Alerts
*Delayed - data as of Feb. 27, 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 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
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
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
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?