Quantcast

Historical Stock Prices

STZ/B 
$205.25
*  
1.03
0.5%
Get STZ/B Alerts
*Delayed - data as of May 24, 2019  -  Find a broker to begin trading STZ/B now
Exchange:NYSE

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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-FEB-2019 TO 24-MAY-2019

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.
05/24/2019 205.25 205.25 205.25 205.25 117
05/23/2019 204.22 204.22 204.22 204.22 00
05/22/2019 204.22 204.22 204.22 204.22 00
05/21/2019 204.22 204.22 204.22 204.22 405
05/20/2019 204.265 204.265 204.265 204.265 806
05/17/2019 207.56 207.56 207.56 207.56 00
05/16/2019 206.68 207.56 206.68 207.56 396
05/15/2019 205.72 205.72 205.72 205.72 155
05/14/2019 203.19 203.19 202.48 202.48 666
05/13/2019 199.51 200.58 199.51 200.5 923
05/10/2019 202.03 202.03 202.03 202.03 369
05/09/2019 203.83 203.83 203.83 203.83 400
05/08/2019 208.5063 208.5063 208.5063 208.5063 204
05/07/2019 214.51 214.51 214.51 214.51 00
05/06/2019 214.51 214.51 214.51 214.51 361
05/03/2019 213.9 213.9 213.9 213.9 00
05/02/2019 213.9 213.9 213.9 213.9 476
05/01/2019 213.26 213.7 212.26 213.5728 532
04/30/2019 208.54 208.54 208.54 208.54 00
04/29/2019 208.54 208.54 208.54 208.54 00
04/26/2019 208.54 208.54 208.54 208.54 00
04/25/2019 208.54 208.54 208.54 208.54 00
04/24/2019 208.54 208.54 208.54 208.54 00
04/23/2019 206.1 208.54 206.1 208.54 486
04/22/2019 190.21 190.21 190.21 190.21 00
04/18/2019 190.21 190.21 190.21 190.21 00
04/17/2019 190.21 190.21 190.21 190.21 00
04/16/2019 190.21 190.21 190.21 190.21 00
04/15/2019 190.21 190.21 190.21 190.21 228
04/12/2019 191.75 192.1897 191.75 192.1897 457
04/11/2019 189.5401 189.5401 189.5401 189.5401 00
04/10/2019 190 190 189.5401 189.5401 964
04/09/2019 192.55 192.55 192.55 192.55 253
04/08/2019 192.55 192.55 192.55 192.55 144
04/05/2019 191.543 191.543 191.543 191.543 429
04/04/2019 183.95 191.0304 180.08 191.0304 1,709
04/03/2019 177.9348 177.9348 177.9348 177.9348 00
04/02/2019 178.18 178.18 177.9348 177.9348 485
04/01/2019 175.59 178 175.59 178 422
03/29/2019 171.8361 171.8361 171.8361 171.8361 00
03/28/2019 171.8361 171.8361 171.8361 171.8361 147
03/27/2019 169.566 169.566 169.566 169.566 110
03/26/2019 167.88 167.88 167.88 167.88 00
03/25/2019 167.88 167.88 167.88 167.88 00
03/22/2019 167.88 167.88 167.88 167.88 00
03/21/2019 167.45 167.88 167.45 167.88 472
03/20/2019 167.85 167.85 167.85 167.85 248
03/19/2019 172.06 172.06 172 172 618
03/18/2019 172.0759 172.0759 172.0759 172.0759 294
03/15/2019 172.8 172.8 172.8 172.8 00
03/14/2019 172.8 172.8 172.8 172.8 232
03/13/2019 166.5 166.5 166.5 166.5 00
03/12/2019 166.5 166.5 166.5 166.5 00
03/11/2019 166.5 166.5 166.5 166.5 00
03/08/2019 167.2542 167.2542 166.5 166.5 435
03/07/2019 171.72 171.72 171.72 171.72 00
03/06/2019 171.72 171.72 171.72 171.72 00
03/05/2019 171.72 171.72 171.72 171.72 394
03/04/2019 170.04 170.04 170.04 170.04 00
03/01/2019 170.04 170.04 170.04 170.04 264
02/28/2019 170.25 171.2761 170.25 171.2761 285
02/27/2019 170.25 170.25 170.25 170.25 00
02/26/2019 170.25 170.25 170.25 170.25 00
02/25/2019 170.28 170.28 170.25 170.25 597
*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?



Smart Portfolio