Quantcast

Historical Stock Prices

STZ 
$203.93
*  
1.45
0.72%
Get STZ Alerts
*Delayed - data as of Aug. 17, 2018  -  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: 3 Month, From 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 202.34 204.54 198.85 203.93 3,634,073
08/16/2018 209.2 209.5 201.55 202.48 5,189,475
08/15/2018 208.74 212.53 201.51 208.27 9,953,399
08/14/2018 215.05 222.22 214.44 221.81 3,995,480
08/13/2018 213 214.01 212.68 213.83 1,136,684
08/10/2018 214 214.8102 212.91 213.3 1,151,267
08/09/2018 213.97 216.51 213 214.78 1,037,747
08/08/2018 216.53 216.79 213.99 214.41 1,906,068
08/07/2018 212.52 217.48 212.31 217.13 1,894,287
08/06/2018 213.48 214.93 211.65 212.52 1,516,274
08/03/2018 207.5 214.5 205.35 214.01 3,461,109
08/02/2018 208.25 210 207.31 207.94 1,588,277
08/01/2018 210.14 210.67 208.46 208.46 1,552,711
07/31/2018 210.15 210.83 208.29 210.23 2,517,574
07/30/2018 212.24 214.15 208.75 209.67 2,070,717
07/27/2018 214.06 215.82 212.94 213.95 1,578,335
07/26/2018 214.95 215.9 214.12 214.63 1,549,106
07/25/2018 214.14 215.72 214.14 215.15 1,733,827
07/24/2018 215.01 215.98 213.67 214.6 1,533,686
07/23/2018 216 216.88 214.4 215 891,922
07/20/2018 215.3 217.02 215 215.96 993,240
07/19/2018 213.31 217.34 213.31 215.82 1,196,232
07/18/2018 214 214.56 211.35 214.36 2,440,545
07/17/2018 213.72 215.37 213.62 213.85 1,931,576
07/16/2018 215.35 216.215 211.92 213.45 2,234,727
07/13/2018 217.24 218.12 215.04 215.5 1,956,659
07/12/2018 218.2 218.54 216.68 217.52 1,100,797
07/11/2018 217.28 217.81 215.9201 217.35 972,292
07/10/2018 217.41 218.95 216.06 217.98 1,082,422
07/09/2018 215.43 219.7 215.275 218.3 1,643,272
07/06/2018 215.64 215.935 214.13 214.98 1,480,638
07/05/2018 215.19 216.62 214.32 215.74 1,530,064
07/03/2018 215 216.31 212.13 214.99 1,205,853
07/02/2018 216.07 217.86 213.67 215.91 3,520,455
06/29/2018 220.61 224.14 215.25 218.87 10,208,530
06/28/2018 230 233 228.89 232.33 2,088,832
06/27/2018 228.23 232.2 228.23 229.41 1,838,990
06/26/2018 228.91 232.64 227.43 229.65 1,232,393
06/25/2018 231.25 231.25 227.22 228.04 1,367,295
06/22/2018 231.66 232.88 230.66 231.52 1,344,788
06/21/2018 232.81 233.1 229.74 231.36 897,165
06/20/2018 233.27 234.26 231.41 231.5 973,569
06/19/2018 232.32 233.1 231.44 231.85 880,781
06/18/2018 231.86 232.46 230.42 232.26 1,082,276
06/15/2018 230 233.07 228.91 233.02 2,371,196
06/14/2018 230.46 232.24 230.235 232.18 1,087,753
06/13/2018 229.88 231.21 228.54 229.23 995,374
06/12/2018 225.49 230.71 225.49 229.71 1,531,324
06/11/2018 226.15 227.54 225.14 226.09 983,203
06/08/2018 223.96 228.43 223.77 227.28 1,016,356
06/07/2018 224.18 225.77 222.965 223.53 1,037,615
06/06/2018 224.29 226.73 223.63 224.36 1,659,843
06/05/2018 226.29 227.67 224.6 225.27 1,283,398
06/04/2018 223.37 226.1 222.2935 225.83 1,608,638
06/01/2018 223.99 224.06 221.84 222.75 1,586,648
05/31/2018 224.83 224.83 222.23 223.08 1,296,964
05/30/2018 220.5 225.75 220.27 224.84 1,700,609
05/29/2018 216.89 220.74 216.76 219.74 1,594,463
05/25/2018 217.28 218.25 216.355 216.81 994,300
05/24/2018 216.7 217.37 214.5 216.96 1,230,075
05/23/2018 215.4 218.05 215.4 216.58 1,474,702
05/22/2018 219.44 219.78 214.95 215.92 2,160,023
05/21/2018 221.04 221.29 218.2 219.34 1,181,722
05/18/2018 221 221.89 219.9 220.3 1,676,660
05/17/2018 221.79 223.06 221.1 222.15 817,088
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for STZ

Research Brokers before you trade

Want to trade FX?

Smart Portfolio