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 30, 2024 258.06 258.12 250.88 251.39 1,866,250 -7.67(-2.96%)
Apr 29, 2024 258.23 259.58 257.37 259.06 578,219 +1.14(+0.44%)
Apr 26, 2024 258.97 259.89 257.81 257.92 705,779 -1.66(-0.64%)
Apr 25, 2024 259.65 262.05 257.66 259.57 763,811 +0.16(+0.06%)
Apr 24, 2024 257.49 259.85 255.54 259.41 1,084,156 -0.11(-0.04%)
Apr 23, 2024 257.30 260.13 256.81 259.52 1,058,540 +1.90(+0.74%)
Apr 22, 2024 259.36 259.66 257.27 257.62 879,999 -0.95(-0.37%)
Apr 19, 2024 257.35 261.41 257.17 258.57 1,519,035 +2.00(+0.78%)
Apr 18, 2024 255.71 258.84 255.42 256.57 1,170,358 +1.36(+0.53%)
Apr 17, 2024 257.11 257.11 254.98 255.21 1,543,084 -0.47(-0.18%)
Apr 16, 2024 255.84 257.09 251.34 255.68 1,788,429 -0.73(-0.29%)
Apr 15, 2024 263.11 263.11 255.09 256.41 1,847,770 -3.69(-1.42%)
Apr 12, 2024 267.31 267.97 259.94 260.10 1,642,820 -6.05(-2.27%)
Apr 11, 2024 268.78 272.62 261.88 266.15 4,134,730 +3.39(+1.29%)
Apr 10, 2024 256.89 263.14 255.99 262.76 2,666,363 +1.93(+0.74%)
Apr 09, 2024 265.37 265.37 259.93 260.82 1,213,743 -3.01(-1.14%)
Apr 08, 2024 263.38 265.06 262.85 263.83 976,267 +0.37(+0.14%)
Apr 05, 2024 262.08 263.52 260.40 263.46 1,258,189 +1.31(+0.50%)
Apr 04, 2024 265.89 266.13 261.12 262.15 1,413,320 -2.62(-0.99%)
Apr 03, 2024 264.66 265.30 262.67 264.77 775,493 -0.46(-0.17%)
Apr 02, 2024 265.12 267.66 263.50 265.23 1,268,822 +1.40(+0.53%)
Apr 01, 2024 269.13 269.41 262.19 263.83 1,431,812 -5.71(-2.12%)
Mar 28, 2024 270.15 270.77 267.51 269.54 1,153,481 -0.28(-0.10%)
Mar 27, 2024 268.36 269.96 266.86 269.82 845,656 +2.73(+1.02%)
Mar 26, 2024 268.86 268.86 266.12 267.09 885,671 -1.14(-0.43%)
Mar 25, 2024 266.66 268.40 266.02 268.23 764,864 +2.18(+0.82%)
Mar 22, 2024 268.79 268.79 265.25 266.05 669,901 -1.10(-0.41%)
Mar 21, 2024 266.31 267.95 264.51 267.15 1,024,847 +0.84(+0.32%)
Mar 20, 2024 266.62 266.97 263.89 266.31 1,274,870 -0.25(-0.09%)
Mar 19, 2024 264.82 266.62 264.32 266.56 1,192,723 +2.38(+0.90%)
Mar 18, 2024 264.91 265.55 262.93 264.18 1,186,638 -1.28(-0.48%)
Mar 15, 2024 256.88 265.71 256.88 265.45 2,447,383 +6.75(+2.61%)
Mar 14, 2024 260.10 261.01 256.67 258.70 949,636 -2.85(-1.09%)
Mar 13, 2024 261.46 263.07 260.32 261.55 907,468 +1.82(+0.70%)
Mar 12, 2024 259.86 260.24 257.93 259.72 1,006,664 -0.12(-0.05%)
Mar 11, 2024 255.89 260.91 255.72 259.84 1,430,579 +4.25(+1.66%)
Mar 08, 2024 253.72 256.76 252.33 255.59 1,936,362 +2.37(+0.94%)
Mar 07, 2024 247.39 253.28 246.48 253.22 1,353,448 +6.84(+2.78%)
Mar 06, 2024 245.97 246.84 244.13 246.37 1,188,533 +0.26(+0.10%)
Mar 05, 2024 246.16 248.32 244.51 246.11 1,297,094 +0.11(+0.04%)
Mar 04, 2024 247.12 247.67 244.98 246.00 1,222,039 -1.95(-0.79%)
Mar 01, 2024 245.73 248.16 244.10 247.96 1,572,286 +1.47(+0.60%)
Feb 29, 2024 245.73 246.93 243.94 246.49 1,954,253 +1.07(+0.44%)
Feb 28, 2024 245.05 245.56 243.11 245.42 956,365 +0.35(+0.14%)
Feb 27, 2024 244.25 246.16 242.84 245.07 1,182,405 +0.27(+0.11%)
Feb 26, 2024 245.00 246.30 243.64 244.80 1,117,456 -0.41(-0.17%)
Feb 23, 2024 243.47 246.57 242.61 245.21 918,407 +1.52(+0.62%)
Feb 22, 2024 243.57 245.28 242.06 243.69 1,164,110 +0.09(+0.04%)
Feb 21, 2024 243.74 245.45 242.48 243.60 608,799 +0.35(+0.14%)
Feb 20, 2024 242.05 246.53 242.05 243.26 750,204 +1.41(+0.58%)
Feb 16, 2024 241.97 244.08 240.14 241.85 841,516 -1.05(-0.43%)
Feb 15, 2024 242.72 244.14 241.00 242.90 709,387 +1.29(+0.53%)
Feb 14, 2024 242.56 242.89 240.42 241.61 672,917 -0.97(-0.40%)
Feb 13, 2024 243.05 245.01 240.93 242.58 941,221 -2.48(-1.01%)
Feb 12, 2024 241.18 246.09 240.91 245.06 1,376,699 +4.49(+1.87%)
Feb 09, 2024 240.47 242.52 239.62 240.57 1,229,337 -0.50(-0.21%)
Feb 08, 2024 242.01 242.23 239.83 241.06 1,148,050 -1.36(-0.56%)
Feb 07, 2024 243.89 244.75 239.20 242.42 1,002,440 -3.31(-1.35%)
Feb 06, 2024 244.07 246.74 243.13 245.74 1,112,196 +1.57(+0.64%)
Feb 05, 2024 245.92 247.03 243.67 244.16 1,337,940 -3.49(-1.41%)
Feb 02, 2024 249.18 249.20 245.66 247.65 1,182,135 -2.06(-0.83%)
Feb 01, 2024 242.62 249.72 241.61 249.72 1,048,201 +7.51(+3.10%)
Jan 31, 2024 245.34 245.67 240.99 242.21 1,129,500 -3.31(-1.35%)
Jan 30, 2024 247.53 248.05 243.82 245.52 961,733 -2.34(-0.94%)
Jan 29, 2024 246.08 248.02 244.26 247.86 1,491,235 +1.28(+0.52%)
Jan 26, 2024 248.47 248.98 246.14 246.58 1,091,247 -0.70(-0.28%)
Jan 25, 2024 245.79 247.34 245.35 247.28 806,953 +2.77(+1.13%)
Jan 24, 2024 249.09 249.89 244.39 244.51 1,167,070 -5.52(-2.21%)
Jan 23, 2024 248.24 250.28 247.96 250.03 813,367 +1.34(+0.54%)
Jan 22, 2024 251.40 252.37 248.58 248.68 838,341 -2.29(-0.91%)
Jan 19, 2024 251.52 252.94 248.38 250.97 959,314 +0.30(+0.12%)
Jan 18, 2024 248.61 251.46 248.43 250.68 708,071 +0.98(+0.39%)
Jan 17, 2024 251.45 252.66 249.48 249.70 1,081,289 -2.69(-1.07%)
Jan 16, 2024 256.63 256.91 252.22 252.39 1,259,552 -2.88(-1.13%)
Jan 12, 2024 255.29 257.25 254.43 255.27 1,533,394 +0.87(+0.34%)
Jan 11, 2024 252.01 254.74 251.34 254.40 1,721,126 +2.62(+1.04%)
Jan 10, 2024 250.21 252.79 249.55 251.78 1,868,422 +1.22(+0.49%)
Jan 09, 2024 246.35 250.63 244.14 250.57 1,466,950 +3.50(+1.42%)
Jan 08, 2024 245.24 248.74 245.24 247.07 2,108,391 +2.44(+1.00%)
Jan 05, 2024 241.63 250.12 240.45 244.63 2,665,957 +5.14(+2.15%)
Jan 04, 2024 239.40 240.71 239.03 239.49 1,344,917 +0.90(+0.38%)
Jan 03, 2024 240.79 241.48 238.36 238.59 1,628,208 -2.44(-1.01%)
Jan 02, 2024 237.82 242.18 237.67 241.03 1,265,317 +2.12(+0.89%)
Dec 29, 2023 239.38 239.97 238.55 238.92 750,087 -0.41(-0.17%)
Dec 28, 2023 237.30 239.61 237.30 239.32 833,804 +2.02(+0.85%)
Dec 27, 2023 235.88 237.40 235.47 237.31 610,087 +1.12(+0.47%)
Dec 26, 2023 234.69 237.62 234.40 236.19 574,708 +1.10(+0.47%)
Dec 22, 2023 234.19 236.48 233.34 235.09 885,776 +1.99(+0.85%)
Dec 21, 2023 233.73 234.84 232.41 233.11 1,141,389 +0.79(+0.34%)
Dec 20, 2023 236.87 237.56 231.99 232.32 1,337,587 -5.95(-2.50%)
Dec 19, 2023 236.63 238.75 236.33 238.26 1,128,704 +2.17(+0.92%)
Dec 18, 2023 234.85 236.45 233.19 236.09 1,244,081 +2.40(+1.03%)
Dec 15, 2023 237.18 237.41 232.72 233.69 1,743,573 -4.52(-1.90%)
Dec 14, 2023 240.47 241.55 238.11 238.21 1,297,720 -1.54(-0.64%)
Dec 13, 2023 233.24 241.21 232.00 239.75 1,256,548 +6.68(+2.87%)
Dec 12, 2023 233.95 234.00 231.96 233.07 1,288,813 +0.13(+0.06%)
Dec 11, 2023 232.46 233.60 231.27 232.94 813,616 +1.24(+0.54%)
Dec 08, 2023 232.80 233.86 231.44 231.69 912,236 -1.40(-0.60%)
Dec 07, 2023 232.52 233.77 231.03 233.10 1,059,680 +0.75(+0.32%)
Dec 06, 2023 233.19 234.34 229.88 232.34 1,246,299 -1.54(-0.66%)
Dec 05, 2023 237.09 237.67 230.76 233.89 1,262,146 -3.61(-1.52%)
Dec 04, 2023 237.72 240.52 236.98 237.49 1,337,980 -1.62(-0.68%)
Dec 01, 2023 239.18 240.15 236.79 239.12 982,376 +1.44(+0.61%)
Nov 30, 2023 235.43 237.77 235.09 237.67 974,982 +2.51(+1.07%)
Nov 29, 2023 239.40 240.43 234.07 235.16 1,221,033 -3.78(-1.58%)
Nov 28, 2023 235.37 239.96 235.21 238.94 1,413,545 +3.74(+1.59%)
Nov 27, 2023 235.35 235.67 233.73 235.20 846,267 -0.38(-0.16%)
Nov 24, 2023 235.12 235.82 234.45 235.58 361,746 -0.66(-0.28%)
Nov 22, 2023 233.17 236.77 232.81 236.24 936,104 +4.71(+2.04%)
Nov 21, 2023 234.54 234.54 230.56 231.53 1,234,224 -2.65(-1.13%)
Nov 20, 2023 232.20 235.04 231.04 234.17 916,199 +1.31(+0.56%)
Nov 17, 2023 234.16 234.16 231.43 232.87 1,169,863 -0.95(-0.41%)
Nov 16, 2023 236.64 236.92 233.02 233.82 1,284,095 -2.91(-1.23%)
Nov 15, 2023 238.87 238.87 235.59 236.73 1,281,185 -2.32(-0.97%)
Nov 14, 2023 239.97 240.04 237.86 239.06 871,293 +1.03(+0.43%)
Nov 13, 2023 237.08 238.50 236.45 238.03 872,151 +1.51(+0.64%)
Nov 10, 2023 233.93 237.68 233.00 236.52 1,404,032 +0.37(+0.15%)
Nov 09, 2023 238.86 238.86 235.73 236.15 1,223,922 -2.52(-1.06%)
Nov 08, 2023 240.43 240.85 238.06 238.67 1,054,237 -1.01(-0.42%)
Nov 07, 2023 238.17 240.81 237.51 239.68 1,407,879 +0.95(+0.40%)
Nov 06, 2023 239.54 241.69 238.33 238.73 1,443,370 -0.12(-0.05%)
Nov 03, 2023 237.47 241.11 237.39 238.85 1,302,016 +3.64(+1.55%)
Nov 02, 2023 231.99 236.50 230.66 235.21 1,169,239 +4.62(+2.01%)
Nov 01, 2023 231.26 234.26 230.45 230.59 1,033,023 +0.06(+0.03%)
Oct 31, 2023 231.57 232.45 229.72 230.53 863,543 +0.05(+0.02%)
Oct 30, 2023 227.90 231.52 227.14 230.48 908,089 +4.41(+1.95%)
Oct 27, 2023 227.13 227.44 224.12 226.07 916,623 -1.73(-0.76%)
Oct 26, 2023 231.45 232.21 227.47 227.80 897,965 -2.60(-1.13%)
Oct 25, 2023 230.91 234.02 229.58 230.40 936,823 -0.64(-0.28%)
Oct 24, 2023 229.17 233.59 228.94 231.04 1,040,602 +2.77(+1.21%)
Oct 23, 2023 226.31 230.28 224.72 228.27 1,235,644 +1.45(+0.64%)
Oct 20, 2023 230.84 231.25 226.33 226.82 888,339 -2.77(-1.21%)
Oct 19, 2023 230.18 233.15 229.09 229.59 1,064,137 -0.23(-0.10%)
Oct 18, 2023 233.73 235.12 229.57 229.82 1,204,833 -4.30(-1.84%)
Oct 17, 2023 229.68 234.47 229.16 234.12 1,343,170 +2.96(+1.28%)
Oct 16, 2023 229.34 232.42 228.90 231.16 1,106,052 +3.05(+1.34%)
Oct 13, 2023 224.23 228.38 223.98 228.10 1,129,150 +3.25(+1.44%)
Oct 12, 2023 235.44 235.44 224.35 224.86 1,953,087 -10.45(-4.44%)
Oct 11, 2023 234.86 237.03 234.37 235.30 1,064,742 +1.08(+0.46%)
Oct 10, 2023 233.73 234.71 232.73 234.22 1,914,270 +2.77(+1.20%)
Oct 09, 2023 232.02 232.36 230.40 231.45 1,398,171 -1.50(-0.64%)
Oct 06, 2023 236.09 236.41 229.40 232.95 2,627,963 -4.65(-1.96%)
Oct 05, 2023 239.49 242.43 236.24 237.60 2,499,187 -7.91(-3.22%)
Oct 04, 2023 245.13 246.56 243.68 245.50 1,284,005 +1.01(+0.41%)
Oct 03, 2023 244.79 246.76 243.01 244.49 1,144,368 -0.31(-0.12%)
Oct 02, 2023 246.59 247.37 242.89 244.79 858,512 -2.65(-1.07%)
Sep 29, 2023 249.05 249.70 246.59 247.44 717,737 -0.28(-0.11%)
Sep 28, 2023 247.01 249.68 246.28 247.72 589,599 +1.00(+0.41%)
Sep 27, 2023 249.43 250.06 246.15 246.71 659,202 -2.77(-1.11%)
Sep 26, 2023 251.69 252.23 249.39 249.48 602,470 -3.00(-1.19%)
Sep 25, 2023 251.44 252.73 251.30 252.48 598,003 +0.41(+0.16%)
Sep 22, 2023 255.98 257.83 251.95 252.07 809,354 -0.43(-0.17%)
Sep 21, 2023 256.78 257.40 252.44 252.50 732,343 -5.35(-2.07%)
Sep 20, 2023 257.74 259.58 256.71 257.85 674,077 +1.87(+0.73%)
Sep 19, 2023 256.40 257.60 255.23 255.98 1,045,369 -0.68(-0.26%)
Sep 18, 2023 257.63 257.82 255.33 256.66 660,816 +0.34(+0.13%)
Sep 15, 2023 257.50 258.22 255.55 256.31 2,066,541 -2.47(-0.95%)
Sep 14, 2023 257.21 259.07 256.23 258.78 626,120 +2.63(+1.03%)
Sep 13, 2023 257.29 257.73 254.68 256.15 658,265 -0.48(-0.19%)
Sep 12, 2023 255.34 257.04 254.52 256.64 565,678 +1.15(+0.45%)
Sep 11, 2023 255.31 256.58 254.73 255.49 765,434 +0.30(+0.12%)
Sep 08, 2023 256.08 256.22 254.84 255.19 703,799 -0.35(-0.14%)
Sep 07, 2023 255.46 256.73 254.51 255.54 830,800 +0.74(+0.29%)
Sep 06, 2023 256.47 256.47 253.97 254.81 836,891 +1.29(+0.51%)
Sep 05, 2023 255.56 256.07 252.78 253.52 798,575 -1.95(-0.76%)
Sep 01, 2023 257.51 257.94 254.27 255.47 677,788 -1.06(-0.41%)
Aug 31, 2023 256.42 257.74 255.67 256.53 815,122 -0.30(-0.12%)
Aug 30, 2023 257.12 257.67 254.78 256.82 893,339 -0.40(-0.16%)
Aug 29, 2023 257.48 258.17 255.73 257.23 735,155 -0.62(-0.24%)
Aug 28, 2023 255.47 258.09 255.47 257.85 515,779 +2.37(+0.93%)
Aug 25, 2023 255.54 256.10 253.94 255.47 415,601 +1.20(+0.47%)
Aug 24, 2023 258.57 258.61 254.04 254.27 777,621 -3.72(-1.44%)
Aug 23, 2023 254.33 258.38 254.33 258.00 972,513 +4.66(+1.84%)
Aug 22, 2023 254.69 255.44 252.65 253.34 645,013 -1.64(-0.64%)
Aug 21, 2023 253.15 255.24 251.76 254.98 838,340 +1.89(+0.75%)
Aug 18, 2023 253.02 254.61 252.68 253.09 1,404,548 -0.29(-0.11%)
Aug 17, 2023 258.84 259.23 252.98 253.38 1,029,725 -5.38(-2.08%)
Aug 16, 2023 261.69 261.83 258.63 258.75 653,943 -2.83(-1.08%)
Aug 15, 2023 262.69 263.06 261.40 261.59 537,906 -1.92(-0.73%)
Aug 14, 2023 264.60 264.60 262.77 263.51 761,354 -0.03(-0.01%)
Aug 11, 2023 264.52 265.00 263.30 263.54 680,839 -0.92(-0.35%)
Aug 10, 2023 266.81 267.49 264.25 264.45 722,148 -1.91(-0.72%)
Aug 09, 2023 267.04 267.95 266.13 266.36 744,810 +0.44(+0.17%)
Aug 08, 2023 265.57 268.53 264.95 265.92 1,079,807 +0.35(+0.13%)
Aug 07, 2023 263.63 266.33 262.95 265.57 942,710 +2.56(+0.97%)
Aug 04, 2023 263.89 264.94 262.40 263.01 1,206,603 -0.70(-0.26%)
Aug 03, 2023 264.11 264.70 262.13 263.70 974,284 -0.79(-0.30%)
Aug 02, 2023 264.29 266.79 263.71 264.49 954,762 -0.49(-0.19%)
Aug 01, 2023 267.14 267.82 264.63 264.98 728,251 -2.72(-1.02%)
Jul 31, 2023 267.09 267.84 266.02 267.70 968,549 +0.29(+0.11%)
Jul 28, 2023 267.08 267.78 265.78 267.40 938,751 +1.89(+0.71%)
Jul 27, 2023 267.44 268.32 265.06 265.51 1,308,475 -1.60(-0.60%)
Jul 26, 2023 265.92 267.76 265.77 267.11 807,713 +0.80(+0.30%)
Jul 25, 2023 265.17 266.46 264.45 266.30 744,642 +0.12(+0.04%)
Jul 24, 2023 265.17 266.23 264.26 266.19 817,169 +1.73(+0.65%)
Jul 21, 2023 264.93 265.31 263.00 264.46 1,260,788 +0.30(+0.11%)
Jul 20, 2023 262.43 264.29 261.07 264.16 1,559,287 +1.25(+0.47%)
Jul 19, 2023 256.61 264.34 255.96 262.92 3,296,451 +13.35(+5.35%)
Jul 18, 2023 249.49 252.54 249.08 249.57 820,703 -0.23(-0.09%)
Jul 17, 2023 249.85 250.70 248.90 249.80 796,519 -0.89(-0.36%)
Jul 14, 2023 247.94 250.85 246.71 250.69 832,527 +2.67(+1.08%)
Jul 13, 2023 246.17 248.40 245.86 248.02 633,173 +1.81(+0.74%)
Jul 12, 2023 248.46 248.55 245.52 246.21 970,334 -1.54(-0.62%)
Jul 11, 2023 247.27 248.37 246.00 247.75 789,003 +0.74(+0.30%)
Jul 10, 2023 248.88 249.97 245.75 247.01 862,355 -1.74(-0.70%)
Jul 07, 2023 248.34 250.40 247.45 248.75 1,463,143 +0.88(+0.36%)
Jul 06, 2023 244.87 248.40 244.02 247.87 1,467,815 +1.56(+0.63%)
Jul 05, 2023 241.16 247.87 241.12 246.31 1,486,167 +3.46(+1.43%)
Jul 03, 2023 241.64 244.59 241.06 242.84 1,289,209 +1.31(+0.54%)
Jun 30, 2023 237.52 243.88 233.55 241.53 2,958,850 -0.71(-0.29%)
Jun 29, 2023 242.24 243.81 241.42 242.23 1,168,702 +0.07(+0.03%)
Jun 28, 2023 241.54 242.90 239.66 242.16 945,813 -0.21(-0.08%)
Jun 27, 2023 238.23 242.81 237.52 242.37 952,995 +4.49(+1.89%)
Jun 26, 2023 237.98 237.98 235.77 237.88 757,946 +0.04(+0.02%)
Jun 23, 2023 240.68 241.03 236.89 237.85 1,050,561 -2.84(-1.18%)
Jun 22, 2023 242.76 243.12 238.94 240.68 791,589 -0.99(-0.41%)
Jun 21, 2023 239.17 242.12 237.94 241.67 1,006,546 +2.49(+1.04%)
Jun 20, 2023 241.26 242.33 239.07 239.18 897,060 -2.25(-0.93%)
Jun 16, 2023 245.31 245.31 240.87 241.43 1,534,677 -3.10(-1.27%)
Jun 15, 2023 243.30 245.46 242.95 244.53 1,147,061 +2.14(+0.88%)
Jun 14, 2023 242.94 243.47 241.25 242.39 1,133,988 -0.39(-0.16%)
Jun 13, 2023 239.43 243.10 238.78 242.78 1,263,393 +2.91(+1.21%)
Jun 12, 2023 237.55 240.01 236.78 239.87 946,313 +2.78(+1.17%)
Jun 09, 2023 239.11 239.97 236.91 237.09 1,002,829 -2.75(-1.15%)
Jun 08, 2023 238.89 240.56 237.88 239.84 745,706 +1.07(+0.45%)
Jun 07, 2023 237.01 239.50 235.21 238.77 1,031,622 +0.80(+0.34%)
Jun 06, 2023 243.78 243.78 237.34 237.96 1,180,753 -1.64(-0.68%)
Jun 05, 2023 240.51 242.09 238.97 239.60 987,645 -1.23(-0.51%)
Jun 02, 2023 238.70 241.80 238.46 240.83 1,085,634 +2.67(+1.12%)
Jun 01, 2023 237.71 238.63 236.70 238.16 1,201,203 -0.27(-0.11%)
May 31, 2023 233.06 239.10 232.86 238.43 2,090,038 +5.80(+2.49%)
May 30, 2023 232.48 234.09 231.02 232.63 1,621,505 +4.10(+1.79%)
May 26, 2023 228.17 229.80 227.44 228.52 898,328 +0.73(+0.32%)
May 25, 2023 227.00 228.72 224.18 227.80 1,229,393 -0.16(-0.07%)
May 24, 2023 231.96 231.96 227.85 227.96 1,209,560 -3.54(-1.53%)
May 23, 2023 230.60 233.37 229.78 231.50 1,314,221 +0.44(+0.19%)
May 22, 2023 231.21 232.55 230.56 231.06 1,748,275 +0.17(+0.07%)
May 19, 2023 229.01 231.67 228.64 230.89 1,391,661 +3.08(+1.35%)
May 18, 2023 226.20 228.61 225.39 227.81 1,515,889 +1.40(+0.62%)
May 17, 2023 222.16 227.21 221.24 226.40 1,385,302 +3.95(+1.78%)
May 16, 2023 225.88 225.88 221.93 222.45 1,273,456 -3.57(-1.58%)
May 15, 2023 224.99 226.04 223.14 226.02 1,359,696 +2.53(+1.13%)
May 12, 2023 220.41 223.78 219.28 223.49 988,790 +2.83(+1.28%)
May 11, 2023 219.26 220.84 218.83 220.66 1,805,746 -1.30(-0.58%)
May 10, 2023 221.71 222.86 220.52 221.96 685,164 +0.72(+0.32%)
May 09, 2023 223.30 224.59 221.22 221.24 762,214 -2.69(-1.20%)
May 08, 2023 218.53 224.48 218.29 223.93 1,244,921 +4.67(+2.13%)
May 05, 2023 218.35 219.34 217.73 219.26 1,084,175 +1.01(+0.46%)
May 04, 2023 221.27 221.45 217.66 218.25 1,061,654 -3.03(-1.37%)
May 03, 2023 224.99 225.35 221.02 221.28 1,007,150 -2.13(-0.95%)
May 02, 2023 224.31 224.99 220.84 223.41 1,062,523 -1.63(-0.73%)
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.