Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Constellation Brands (NY: STZ )

234.38 +1.10 (+0.47%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 153.75 155.31 153.16 155.13 1,205,236 +1.33(+0.87%)
Apr 27, 2017 154.21 154.80 153.38 153.80 1,210,549 +0.52(+0.34%)
Apr 26, 2017 155.39 155.83 152.58 153.28 2,200,423 -1.85(-1.19%)
Apr 25, 2017 155.55 156.10 155.12 155.13 1,568,964 -0.44(-0.28%)
Apr 24, 2017 155.43 156.01 155.14 155.57 1,194,744 +0.85(+0.55%)
Apr 21, 2017 155.07 155.44 154.08 154.73 1,104,138 -0.77(-0.50%)
Apr 20, 2017 154.69 155.70 154.15 155.50 1,074,710 +0.91(+0.59%)
Apr 19, 2017 154.90 155.68 154.15 154.59 1,146,047 -0.24(-0.16%)
Apr 18, 2017 152.85 155.05 152.69 154.84 1,369,734 +1.88(+1.23%)
Apr 17, 2017 153.62 153.84 151.69 152.96 1,493,271 +1.05(+0.69%)
Apr 13, 2017 152.76 153.01 151.45 151.91 1,511,278 -0.91(-0.59%)
Apr 12, 2017 152.74 153.26 152.19 152.81 1,373,879 -0.35(-0.23%)
Apr 11, 2017 153.96 154.53 152.52 153.16 1,146,433 -0.83(-0.54%)
Apr 10, 2017 153.52 154.47 152.59 153.99 1,616,270 +0.81(+0.53%)
Apr 07, 2017 154.65 157.26 153.11 153.18 2,874,916 -1.26(-0.82%)
Apr 06, 2017 152.31 157.66 152.23 154.44 6,628,482 +9.32(+6.43%)
Apr 05, 2017 145.43 146.74 144.54 145.12 2,066,417 -0.10(-0.07%)
Apr 04, 2017 145.72 144.34 145.22 1,340,677 -0.13(-0.09%)
Apr 03, 2017 145.72 146.07 144.51 145.35 1,427,058 -0.37(-0.25%)
Mar 31, 2017 146.00 146.93 145.32 145.72 1,367,604 -0.33(-0.23%)
Mar 30, 2017 147.23 147.36 145.82 146.05 1,144,473 -1.12(-0.76%)
Mar 29, 2017 145.78 147.24 145.35 147.18 912,953 +1.13(+0.78%)
Mar 28, 2017 145.17 146.57 144.72 146.04 1,363,497 -1.12(-0.76%)
Mar 27, 2017 146.92 147.44 146.15 147.17 1,433,527 -0.34(-0.23%)
Mar 24, 2017 146.40 147.76 146.26 147.51 1,280,828 +1.20(+0.82%)
Mar 23, 2017 147.00 147.49 145.81 146.31 1,175,088 -1.33(-0.90%)
Mar 22, 2017 147.89 148.62 146.75 147.63 1,024,038 -0.37(-0.25%)
Mar 21, 2017 147.09 149.15 146.64 148.00 2,608,882 +1.85(+1.27%)
Mar 20, 2017 145.49 146.36 145.05 146.15 906,225 +0.72(+0.50%)
Mar 17, 2017 146.35 146.48 145.06 145.43 2,559,218 -0.26(-0.18%)
Mar 16, 2017 145.58 146.17 145.01 145.69 1,162,042 -0.07(-0.05%)
Mar 15, 2017 143.21 145.96 143.21 145.76 1,972,647 +2.70(+1.89%)
Mar 14, 2017 142.02 143.26 141.62 143.07 1,145,833 +0.66(+0.46%)
Mar 13, 2017 140.81 142.47 140.41 142.41 1,391,805 +0.75(+0.53%)
Mar 10, 2017 140.84 141.67 140.44 141.66 1,112,092 +1.59(+1.14%)
Mar 09, 2017 140.91 140.94 139.46 140.07 1,101,064 -0.53(-0.38%)
Mar 08, 2017 140.67 141.11 139.69 140.60 1,575,736 -0.75(-0.53%)
Mar 07, 2017 141.61 142.39 140.67 141.35 1,624,559 -0.53(-0.37%)
Mar 06, 2017 142.69 143.09 141.62 141.88 1,537,634 -0.86(-0.60%)
Mar 03, 2017 142.35 142.92 141.97 142.74 1,520,124 +0.30(+0.21%)
Mar 02, 2017 143.50 143.50 142.11 142.45 1,070,038 -1.06(-0.74%)
Mar 01, 2017 143.94 144.44 142.93 143.51 1,694,796 +0.72(+0.50%)
Feb 28, 2017 141.94 143.38 141.44 142.79 1,700,066 +0.91(+0.64%)
Feb 27, 2017 142.12 142.57 140.89 141.88 2,133,995 -0.94(-0.66%)
Feb 24, 2017 138.52 144.38 138.24 142.82 4,918,652 +4.72(+3.42%)
Feb 23, 2017 144.51 146.09 137.82 138.10 3,994,360 -5.93(-4.12%)
Feb 22, 2017 143.31 144.37 142.62 144.04 1,291,423 +0.10(+0.07%)
Feb 21, 2017 144.45 144.84 143.26 143.94 2,431,469 -1.11(-0.76%)
Feb 17, 2017 145.05 145.05 145.05 0 +2.53(+1.77%)
Feb 16, 2017 140.87 142.68 140.41 142.52 2,548,601 +2.07(+1.47%)
Feb 15, 2017 139.83 140.54 139.42 140.45 1,042,570 +0.29(+0.20%)
Feb 14, 2017 139.46 140.89 139.10 140.16 1,290,360 +0.36(+0.26%)
Feb 13, 2017 139.69 140.10 138.47 139.80 2,190,135 +0.04(+0.03%)
Feb 10, 2017 139.47 140.18 138.50 139.77 1,730,571 -0.25(-0.18%)
Feb 09, 2017 138.99 140.65 138.00 140.02 2,611,153 +1.03(+0.74%)
Feb 08, 2017 136.68 139.20 136.68 138.99 2,530,188 +2.32(+1.70%)
Feb 07, 2017 135.05 136.96 135.05 136.67 1,241,762 +2.37(+1.76%)
Feb 06, 2017 133.50 134.62 133.06 134.30 1,048,413 +0.63(+0.47%)
Feb 03, 2017 134.42 134.67 133.41 133.67 1,863,978 -0.18(-0.13%)
Feb 02, 2017 134.96 135.57 133.61 133.85 1,439,356 -0.52(-0.39%)
Feb 01, 2017 136.09 136.24 133.37 134.37 1,896,659 +0.08(+0.06%)
Jan 31, 2017 132.71 134.55 132.64 134.29 2,000,521 +1.27(+0.96%)
Jan 30, 2017 133.93 133.93 131.81 133.02 1,746,680 -0.52(-0.39%)
Jan 27, 2017 133.70 134.51 132.71 133.54 3,025,266 -0.94(-0.70%)
Jan 26, 2017 137.90 138.64 134.33 134.48 3,111,168 -3.69(-2.67%)
Jan 25, 2017 137.54 138.42 136.93 138.18 2,428,861 +0.93(+0.68%)
Jan 24, 2017 135.66 137.53 135.04 137.24 2,118,305 +1.34(+0.99%)
Jan 23, 2017 134.60 137.79 134.55 135.90 2,754,674 +1.32(+0.98%)
Jan 20, 2017 134.09 134.81 133.00 134.58 2,201,094 +0.44(+0.33%)
Jan 19, 2017 135.34 135.34 133.68 134.14 1,740,306 -0.80(-0.59%)
Jan 18, 2017 137.78 138.26 134.81 134.94 2,523,758 -2.91(-2.11%)
Jan 17, 2017 135.66 140.56 135.66 137.85 4,135,520 +3.99(+2.98%)
Jan 13, 2017 133.86 133.86 133.86 0 +1.57(+1.19%)
Jan 12, 2017 133.16 133.16 131.56 132.29 2,201,110 -1.32(-0.99%)
Jan 11, 2017 133.61 134.64 133.09 133.61 2,047,697 -0.22(-0.16%)
Jan 10, 2017 134.51 134.75 133.68 133.83 2,400,538 -0.92(-0.69%)
Jan 09, 2017 134.51 135.31 133.70 134.75 2,375,115 +0.75(+0.56%)
Jan 06, 2017 131.81 134.57 131.28 134.00 4,953,556 +2.41(+1.83%)
Jan 05, 2017 135.00 135.72 129.13 131.59 11,710,529 -10.08(-7.11%)
Jan 04, 2017 140.92 142.00 140.12 141.67 3,313,720 +2.91(+2.09%)
Jan 03, 2017 139.00 139.27 137.48 138.77 2,220,097 +1.29(+0.94%)
Dec 30, 2016 137.48 137.48 137.48 0 -0.38(-0.28%)
Dec 29, 2016 136.97 138.02 136.88 137.86 1,056,769 +1.21(+0.89%)
Dec 28, 2016 135.58 136.82 135.02 136.65 1,137,128 +1.12(+0.83%)
Dec 27, 2016 135.40 136.07 135.03 135.53 844,632 +0.31(+0.23%)
Dec 23, 2016 135.22 135.22 135.22 0 +1.84(+1.38%)
Dec 22, 2016 134.73 135.11 132.04 133.38 2,694,416 -2.66(-1.96%)
Dec 21, 2016 135.90 137.15 134.69 136.04 1,420,270 +1.13(+0.84%)
Dec 20, 2016 140.52 140.57 134.65 134.91 3,569,986 -5.67(-4.03%)
Dec 19, 2016 141.43 141.97 140.44 140.58 1,762,724 -0.90(-0.63%)
Dec 16, 2016 140.70 141.84 140.48 141.47 2,722,423 +1.37(+0.98%)
Dec 15, 2016 138.99 140.69 138.83 140.10 1,366,898 +0.58(+0.42%)
Dec 14, 2016 139.79 141.31 138.90 139.52 1,861,542 +0.34(+0.24%)
Dec 13, 2016 137.93 139.51 137.65 139.18 1,520,647 +1.62(+1.17%)
Dec 12, 2016 137.04 138.33 136.82 137.56 1,223,358 +0.53(+0.39%)
Dec 09, 2016 135.38 137.75 135.38 137.04 1,757,086 +1.55(+1.14%)
Dec 08, 2016 133.31 135.89 133.19 135.49 1,406,331 +1.07(+0.79%)
Dec 07, 2016 132.94 135.03 132.36 134.42 1,840,928 +1.72(+1.30%)
Dec 06, 2016 133.16 134.08 132.09 132.70 1,754,463 -0.81(-0.60%)
Dec 05, 2016 131.08 133.69 131.08 133.50 2,242,292 +2.56(+1.96%)
Dec 02, 2016 129.93 133.29 129.13 130.94 2,945,722 +0.61(+0.47%)
Dec 01, 2016 134.79 135.27 130.03 130.33 4,019,136 -5.20(-3.84%)
Nov 30, 2016 139.74 139.81 135.32 135.53 3,695,364 -4.18(-2.99%)
Nov 29, 2016 139.96 140.76 139.42 139.71 1,492,322 -0.42(-0.30%)
Nov 28, 2016 139.88 140.93 139.81 140.13 1,092,903 -0.13(-0.10%)
Nov 25, 2016 138.59 140.35 138.09 140.26 662,402 +1.66(+1.20%)
Nov 23, 2016 138.61 138.61 138.61 0 -1.74(-1.24%)
Nov 22, 2016 141.46 141.85 139.19 140.34 1,595,155 -0.79(-0.56%)
Nov 21, 2016 139.13 141.68 139.75 141.13 1,942,874 +2.00(+1.44%)
Nov 18, 2016 138.76 139.66 138.14 139.13 2,091,627 +0.32(+0.23%)
Nov 17, 2016 138.12 139.22 137.60 138.81 1,692,008 +1.31(+0.95%)
Nov 16, 2016 136.02 138.77 136.02 137.50 2,231,352 +0.82(+0.60%)
Nov 15, 2016 133.25 137.97 132.88 136.69 3,850,751 +4.03(+3.04%)
Nov 14, 2016 136.12 137.20 132.28 132.66 3,830,554 -3.99(-2.92%)
Nov 11, 2016 135.42 137.24 134.12 136.65 3,091,108 -0.43(-0.31%)
Nov 10, 2016 138.26 139.13 131.73 137.08 6,629,382 -0.93(-0.68%)
Nov 09, 2016 137.05 137.66 135.21 138.01 8,512,511 -11.33(-7.59%)
Nov 08, 2016 148.46 150.52 147.92 149.35 1,635,006 +0.56(+0.37%)
Nov 07, 2016 145.57 148.87 145.02 148.79 2,160,395 +5.69(+3.97%)
Nov 04, 2016 143.18 144.39 141.60 143.11 1,822,507 -0.07(-0.05%)
Nov 03, 2016 146.81 146.81 142.80 143.18 1,992,024 -3.25(-2.22%)
Nov 02, 2016 146.14 147.07 146.00 146.43 1,525,036 +0.22(+0.15%)
Nov 01, 2016 149.29 150.00 145.68 146.20 1,751,750 -3.28(-2.20%)
Oct 31, 2016 149.03 150.72 148.63 149.49 1,041,260 +0.98(+0.66%)
Oct 28, 2016 148.24 149.93 147.89 148.50 2,259,410 +0.35(+0.24%)
Oct 27, 2016 149.49 149.91 148.12 148.15 654,892 -0.79(-0.53%)
Oct 26, 2016 150.08 150.26 148.52 148.94 954,745 -1.46(-0.97%)
Oct 25, 2016 151.23 151.25 150.25 150.40 933,378 -1.28(-0.84%)
Oct 24, 2016 150.32 152.15 150.12 151.68 1,161,631 +1.93(+1.29%)
Oct 21, 2016 149.82 149.85 148.12 149.74 1,063,562 +0.39(+0.26%)
Oct 20, 2016 150.41 150.41 148.89 149.35 1,207,887 -0.34(-0.23%)
Oct 19, 2016 149.65 150.12 148.60 149.69 1,108,881 +0.13(+0.09%)
Oct 18, 2016 150.17 150.85 149.52 149.56 770,232 +0.06(+0.04%)
Oct 17, 2016 152.06 152.42 149.10 149.49 1,696,209 -2.08(-1.37%)
Oct 14, 2016 151.41 152.00 150.62 151.58 996,048 +0.47(+0.31%)
Oct 13, 2016 151.20 151.71 150.52 151.11 1,110,567 -0.95(-0.62%)
Oct 12, 2016 151.80 152.91 151.41 152.06 949,718 +0.26(+0.17%)
Oct 11, 2016 153.01 153.10 150.49 151.80 1,341,526 -1.37(-0.89%)
Oct 10, 2016 151.88 153.69 151.88 153.17 1,464,195 +2.15(+1.42%)
Oct 07, 2016 153.45 153.79 150.00 151.02 1,957,681 -1.96(-1.28%)
Oct 06, 2016 151.17 153.64 150.47 152.98 2,412,268 +2.17(+1.44%)
Oct 05, 2016 154.68 155.24 150.16 150.81 5,028,772 +2.46(+1.66%)
Oct 04, 2016 148.33 149.27 147.68 148.35 1,678,024 +0.30(+0.21%)
Oct 03, 2016 148.89 148.90 147.40 148.04 1,386,251 -0.88(-0.59%)
Sep 30, 2016 147.31 150.88 145.90 148.92 1,853,820 +2.52(+1.72%)
Sep 29, 2016 147.48 147.55 145.89 146.40 1,120,132 -1.46(-0.99%)
Sep 28, 2016 147.42 148.29 145.92 147.86 1,098,293 -0.59(-0.40%)
Sep 27, 2016 148.21 149.31 147.66 148.45 1,094,197 +0.34(+0.23%)
Sep 26, 2016 148.48 149.30 148.04 148.11 1,019,463 -0.94(-0.63%)
Sep 23, 2016 148.27 149.66 147.62 149.05 795,325 +0.55(+0.37%)
Sep 22, 2016 148.60 149.40 148.04 148.50 1,189,134 +0.21(+0.14%)
Sep 21, 2016 146.83 148.47 146.00 148.29 1,173,916 +2.63(+1.80%)
Sep 20, 2016 146.49 146.85 145.67 145.67 887,871 +0.15(+0.11%)
Sep 19, 2016 147.27 147.90 145.12 145.51 1,476,697 -1.73(-1.17%)
Sep 16, 2016 147.72 148.47 145.37 147.24 1,950,746 -1.66(-1.12%)
Sep 15, 2016 145.80 149.32 145.80 148.90 1,521,691 +3.44(+2.37%)
Sep 14, 2016 144.74 145.93 144.36 145.46 919,350 +1.17(+0.81%)
Sep 13, 2016 147.23 147.46 143.57 144.29 1,728,372 -3.18(-2.16%)
Sep 12, 2016 145.22 147.63 145.22 147.47 1,133,385 +2.25(+1.55%)
Sep 09, 2016 147.00 147.78 145.22 145.22 1,433,707 -2.86(-1.93%)
Sep 08, 2016 148.48 148.86 146.80 148.08 1,200,490 -0.39(-0.26%)
Sep 07, 2016 148.69 149.38 147.44 148.47 832,069 -0.77(-0.52%)
Sep 06, 2016 149.38 149.82 148.75 149.24 884,031 -0.13(-0.09%)
Sep 02, 2016 148.59 149.38 149.38 149.38 610,300 +1.97(+1.34%)
Sep 01, 2016 146.58 147.71 146.58 147.41 696,819 +0.67(+0.46%)
Aug 31, 2016 148.41 148.41 146.26 146.74 1,395,091 -1.88(-1.26%)
Aug 30, 2016 148.54 149.56 147.62 148.62 956,854 -0.58(-0.39%)
Aug 29, 2016 148.38 149.31 148.25 149.20 753,971 +1.08(+0.73%)
Aug 26, 2016 149.24 150.88 147.88 148.12 901,202 -0.98(-0.66%)
Aug 25, 2016 149.06 149.90 148.48 149.10 971,414 +0.07(+0.05%)
Aug 24, 2016 148.52 149.38 148.48 149.03 776,427 +0.22(+0.14%)
Aug 23, 2016 148.80 149.04 148.51 148.81 655,606 +0.53(+0.36%)
Aug 22, 2016 148.22 149.14 147.88 148.29 911,171 +0.25(+0.17%)
Aug 19, 2016 147.59 148.19 147.37 148.04 668,598 +0.21(+0.14%)
Aug 18, 2016 147.85 148.39 147.55 147.83 1,181,656 -0.02(-0.01%)
Aug 17, 2016 147.45 148.01 146.08 147.85 670,008 +0.73(+0.50%)
Aug 16, 2016 147.06 148.01 147.05 147.12 729,115 -0.47(-0.32%)
Aug 15, 2016 147.97 147.99 147.17 147.59 768,832 -0.46(-0.31%)
Aug 12, 2016 147.79 148.45 147.43 148.04 828,011 +0.33(+0.22%)
Aug 11, 2016 148.90 149.76 147.65 147.71 709,922 -0.87(-0.58%)
Aug 10, 2016 147.45 148.70 147.33 148.58 850,283 +1.31(+0.89%)
Aug 09, 2016 145.56 149.09 145.48 147.28 924,202 +1.79(+1.23%)
Aug 08, 2016 145.76 145.80 144.47 145.49 636,755 -0.03(-0.02%)
Aug 05, 2016 146.02 147.22 145.32 145.51 979,989 -0.48(-0.33%)
Aug 04, 2016 145.63 146.41 145.34 146.00 763,230 +0.82(+0.57%)
Aug 03, 2016 145.36 145.39 144.56 145.17 709,274 +0.06(+0.04%)
Aug 02, 2016 146.32 146.40 144.78 145.11 1,063,049 -1.16(-0.79%)
Aug 01, 2016 147.17 147.76 146.00 146.27 1,061,339 -0.62(-0.43%)
Jul 29, 2016 146.05 147.41 145.94 146.90 897,893 +0.93(+0.64%)
Jul 28, 2016 145.58 146.34 144.83 145.97 913,489 +0.55(+0.38%)
Jul 27, 2016 147.66 147.85 144.33 145.41 1,417,168 -2.16(-1.46%)
Jul 26, 2016 148.56 148.75 147.11 147.57 841,518 -0.83(-0.56%)
Jul 25, 2016 149.60 149.79 147.91 148.40 591,644 -1.20(-0.80%)
Jul 22, 2016 147.74 150.02 147.74 149.60 936,186 +2.03(+1.37%)
Jul 21, 2016 147.52 147.97 146.75 147.57 1,063,713 -0.85(-0.57%)
Jul 20, 2016 146.66 148.51 145.81 148.42 1,415,748 +2.08(+1.42%)
Jul 19, 2016 145.25 147.09 145.10 146.34 965,908 +0.79(+0.55%)
Jul 18, 2016 145.21 145.89 144.77 145.55 763,047 +0.03(+0.02%)
Jul 15, 2016 145.80 146.45 145.45 145.52 1,043,948 +0.16(+0.11%)
Jul 14, 2016 146.33 147.22 145.06 145.36 1,122,068 -0.54(-0.37%)
Jul 13, 2016 146.00 146.97 145.68 145.91 1,110,477 -0.19(-0.13%)
Jul 12, 2016 147.32 147.39 145.09 146.09 1,551,715 -0.43(-0.29%)
Jul 11, 2016 147.69 147.96 146.28 146.52 1,499,240 -1.59(-1.07%)
Jul 08, 2016 148.80 148.13 147.55 148.11 1,139,871 -0.02(-0.01%)
Jul 07, 2016 148.12 148.62 147.74 148.13 1,611,929 +0.60(+0.41%)
Jul 06, 2016 147.83 148.97 147.25 147.53 1,980,975 -0.50(-0.34%)
Jul 05, 2016 146.38 149.01 145.45 148.03 1,765,041 +2.04(+1.40%)
Jul 01, 2016 147.89 145.99 145.99 145.99 2,151,448 -1.60(-1.08%)
Jun 30, 2016 146.69 148.31 144.86 147.58 5,006,745 +5.36(+3.77%)
Jun 29, 2016 141.92 143.11 140.90 142.22 2,779,021 +1.55(+1.10%)
Jun 28, 2016 137.84 140.78 137.00 140.67 2,620,241 +4.06(+2.97%)
Jun 27, 2016 135.98 137.14 135.21 136.61 1,671,741 +0.51(+0.37%)
Jun 24, 2016 134.64 138.30 134.64 136.10 4,249,262 -3.09(-2.22%)
Jun 23, 2016 138.31 139.22 137.51 139.19 1,345,412 +2.09(+1.52%)
Jun 22, 2016 138.17 138.98 136.97 137.10 1,588,859 -1.06(-0.77%)
Jun 21, 2016 138.56 138.97 137.71 138.16 1,348,746 +0.46(+0.33%)
Jun 20, 2016 139.07 139.35 137.71 137.71 1,593,102 +0.25(+0.18%)
Jun 17, 2016 138.75 139.21 137.26 137.46 2,175,674 -2.42(-1.73%)
Jun 16, 2016 138.20 139.95 137.86 139.87 1,087,305 +0.46(+0.33%)
Jun 15, 2016 140.64 141.12 138.53 139.41 1,337,558 -0.78(-0.56%)
Jun 14, 2016 137.90 140.93 137.90 140.19 3,033,491 +3.78(+2.77%)
Jun 13, 2016 136.52 137.38 136.04 136.41 1,388,452 -0.46(-0.34%)
Jun 10, 2016 136.66 137.32 136.30 136.88 1,087,254 -0.62(-0.45%)
Jun 09, 2016 137.60 137.79 136.53 137.50 1,274,241 +0.04(+0.03%)
Jun 08, 2016 135.09 138.41 134.74 137.47 2,188,291 +2.63(+1.95%)
Jun 07, 2016 135.63 136.74 133.18 134.83 4,131,717 -3.56(-2.57%)
Jun 06, 2016 136.92 138.54 136.92 138.39 1,225,052 +1.52(+1.11%)
Jun 03, 2016 137.19 137.84 136.56 136.88 1,121,578 -0.67(-0.49%)
Jun 02, 2016 137.02 138.05 136.38 137.54 1,130,071 +0.30(+0.22%)
Jun 01, 2016 136.65 137.79 136.22 137.24 1,940,936 +0.59(+0.43%)
May 31, 2016 141.47 141.47 135.81 136.65 3,635,087 -4.18(-2.97%)
May 27, 2016 141.12 140.83 140.83 140.83 919,551 -0.11(-0.08%)
May 26, 2016 140.28 141.07 139.69 140.94 1,168,649 +0.94(+0.67%)
May 25, 2016 140.64 141.08 139.12 140.00 1,095,527 -0.71(-0.51%)
May 24, 2016 138.51 141.11 138.51 140.71 1,377,959 +3.04(+2.21%)
May 23, 2016 137.78 138.59 137.48 137.67 1,167,744 +0.17(+0.12%)
May 20, 2016 140.02 140.02 137.18 137.50 2,610,974 -1.78(-1.27%)
May 19, 2016 137.64 139.34 137.48 139.28 1,398,551 +1.44(+1.04%)
May 18, 2016 140.52 140.54 136.91 137.84 3,472,872 -3.28(-2.32%)
May 17, 2016 144.43 144.43 140.59 141.12 1,707,620 -3.91(-2.69%)
May 16, 2016 143.31 145.65 143.31 145.02 792,498 +0.95(+0.66%)
May 13, 2016 144.55 144.78 143.10 144.08 1,556,593 -0.38(-0.27%)
May 12, 2016 145.64 145.82 143.96 144.46 1,183,456 -0.93(-0.64%)
May 11, 2016 145.89 147.95 144.94 145.39 1,789,590 -0.52(-0.35%)
May 10, 2016 143.92 145.97 143.51 145.91 1,808,992 +2.15(+1.50%)
May 09, 2016 142.63 144.84 142.61 143.76 1,143,210 +1.36(+0.95%)
May 06, 2016 141.72 142.57 141.02 142.40 1,217,357 +0.71(+0.50%)
May 05, 2016 141.01 141.87 140.42 141.69 1,438,171 +0.32(+0.23%)
May 04, 2016 140.14 142.40 139.45 141.37 1,343,291 +0.30(+0.21%)
May 03, 2016 139.66 141.10 139.01 141.06 1,289,506 +0.64(+0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.