Constellation Brands A

STZ
🏛️ usa →
138.95
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 234.49 234.59 229.94 231.75 0.7M
2022-12-29 233.29 235.14 231.89 234.80 0.8M
2022-12-28 232.97 234.35 231.86 231.88 0.8M
2022-12-27 232.59 234.25 231.77 232.39 0.6M
2022-12-23 230.91 233.13 230.20 232.41 0.4M
2022-12-22 232.58 234.25 228.17 231.01 0.9M
2022-12-21 231.05 234.43 230.40 233.39 1.0M
2022-12-20 230.12 231.26 227.03 230.17 1.2M
2022-12-19 231.22 234.58 230.04 230.29 1.4M
2022-12-16 232.29 234.30 228.30 231.36 2.5M
2022-12-15 237.77 239.54 233.43 235.40 1.4M
2022-12-14 241.45 242.73 238.06 239.55 1.2M
2022-12-13 248.44 248.44 240.22 240.86 1.9M
2022-12-12 242.62 245.57 241.15 245.49 0.6M
2022-12-09 245.30 246.59 241.89 242.04 0.7M
2022-12-08 246.10 248.08 245.77 246.38 0.6M
2022-12-07 248.15 249.58 245.59 246.66 1.0M
2022-12-06 254.02 254.85 246.52 247.62 1.3M
2022-12-05 256.28 256.72 253.95 254.86 1.2M
2022-12-02 257.42 261.32 256.25 261.05 1.2M
2022-12-01 258.30 259.13 255.06 258.72 1.0M
2022-11-30 252.10 257.35 249.77 257.35 1.4M
2022-11-29 256.75 256.75 249.77 253.64 1.1M
2022-11-28 256.95 258.80 256.40 257.50 0.8M
2022-11-25 256.70 257.62 254.93 257.49 0.4M
2022-11-23 255.51 256.71 254.28 256.69 0.6M
2022-11-22 254.48 256.25 253.13 255.00 1.0M
2022-11-21 247.31 253.13 247.03 252.42 1.0M
2022-11-18 247.88 248.90 245.84 247.65 0.7M
2022-11-17 240.78 245.10 240.01 244.86 0.8M
2022-11-16 244.36 245.08 242.72 243.22 1.1M
2022-11-15 244.00 247.15 239.32 243.45 2.2M
2022-11-14 247.05 251.09 244.39 244.46 1.0M
2022-11-11 244.03 247.08 237.01 247.00 1.6M
2022-11-10 246.35 249.72 243.06 244.03 1.6M
2022-11-09 243.49 245.28 239.37 239.79 0.8M
2022-11-08 247.02 247.64 241.53 243.38 0.6M
2022-11-07 245.07 246.55 243.50 246.49 0.7M
2022-11-04 243.84 244.85 239.23 244.83 0.9M
2022-11-03 236.53 242.08 235.39 241.41 1.0M
2022-11-02 242.72 246.15 239.19 239.26 0.8M
2022-11-01 247.99 249.47 242.02 243.44 0.9M
2022-10-31 247.25 248.99 245.78 247.08 1.0M
2022-10-28 239.08 247.30 238.50 247.09 0.8M
2022-10-27 239.00 240.85 237.81 238.46 0.6M
2022-10-26 239.47 241.54 237.17 237.83 0.8M
2022-10-25 230.85 239.92 230.58 238.75 1.7M
2022-10-24 226.44 230.17 224.88 229.74 0.9M
2022-10-21 222.00 225.41 221.20 225.15 0.7M
2022-10-20 224.13 224.13 221.66 222.53 1.1M
2022-10-19 226.43 227.87 221.65 223.26 1.0M
2022-10-18 227.71 228.50 225.35 226.49 1.0M
2022-10-17 224.15 225.02 223.15 224.02 0.6M
2022-10-14 226.65 227.97 221.66 221.99 0.7M
2022-10-13 218.49 226.82 218.10 225.89 0.9M
2022-10-12 222.90 224.89 221.57 223.31 0.8M
2022-10-11 221.88 225.64 220.80 221.39 1.1M
2022-10-10 222.48 222.68 219.32 221.24 1.1M
2022-10-07 233.33 233.51 221.97 222.70 2.2M
2022-10-06 232.50 235.40 227.18 232.52 2.8M
2022-10-05 237.11 237.98 234.05 235.95 1.1M
2022-10-04 235.18 239.54 235.07 237.40 1.0M
2022-10-03 231.66 234.81 230.73 234.52 0.8M
2022-09-30 233.85 234.71 229.44 229.68 0.8M
2022-09-29 237.48 237.73 232.66 233.67 1.2M
2022-09-28 233.19 238.31 232.77 237.43 0.9M
2022-09-27 235.00 236.41 231.87 232.73 1.2M
2022-09-26 229.96 233.97 229.43 232.66 1.0M
2022-09-23 234.86 235.00 228.63 231.26 1.4M
2022-09-22 239.27 239.48 236.53 236.59 0.7M
2022-09-21 242.24 244.21 238.82 238.87 0.6M
2022-09-20 241.08 242.56 239.39 241.62 0.7M
2022-09-19 239.50 242.41 238.72 242.26 0.6M
2022-09-16 239.37 240.45 236.56 239.90 2.6M
2022-09-15 241.49 243.88 239.48 240.52 0.8M
2022-09-14 241.02 241.89 239.37 240.93 0.7M
2022-09-13 245.00 246.68 239.25 239.92 1.1M
2022-09-12 246.36 249.23 245.27 248.04 1.0M
2022-09-09 249.30 249.30 246.53 246.70 0.8M
2022-09-08 247.80 248.46 243.76 248.24 1.1M
2022-09-07 244.62 248.86 243.88 248.39 0.6M
2022-09-06 245.00 250.05 244.25 244.89 0.9M
2022-09-02 248.60 250.44 244.34 244.85 0.8M
2022-09-01 245.72 247.98 242.76 247.52 0.8M
2022-08-31 249.03 250.19 245.87 246.05 0.8M
2022-08-30 250.73 251.86 248.09 248.60 1.0M
2022-08-29 249.96 252.71 248.87 250.61 0.7M
2022-08-26 258.32 258.32 251.73 251.90 0.6M
2022-08-25 257.46 258.29 255.61 257.73 0.6M
2022-08-24 254.00 258.92 253.39 257.46 0.9M
2022-08-23 253.90 254.91 252.16 254.18 0.7M
2022-08-22 250.20 257.06 250.20 254.81 1.3M
2022-08-19 250.63 251.84 249.35 251.69 0.7M
2022-08-18 251.49 251.93 249.84 250.87 0.5M
2022-08-17 247.34 250.67 247.08 250.15 0.7M
2022-08-16 246.40 248.66 246.40 248.17 0.7M
2022-08-15 243.32 247.99 243.32 246.48 0.7M
2022-08-12 240.30 244.32 240.30 243.73 1.3M
2022-08-11 241.87 242.32 239.66 239.84 0.8M
2022-08-10 243.44 245.89 239.77 242.13 0.7M
2022-08-09 235.89 244.61 235.55 242.73 2.2M
2022-08-08 245.48 246.80 230.61 234.88 2.5M
2022-08-05 243.10 244.41 241.54 244.36 1.1M
2022-08-04 246.40 247.68 242.66 243.12 0.9M
2022-08-03 245.02 247.40 243.48 246.58 1.0M
2022-08-02 244.80 245.59 242.95 245.00 0.8M
2022-08-01 246.33 248.29 242.93 244.15 1.2M
2022-07-29 247.47 248.33 245.88 246.31 0.9M
2022-07-28 245.96 249.04 244.70 248.35 0.7M
2022-07-27 241.95 246.22 241.03 245.32 0.7M
2022-07-26 240.77 242.49 239.41 241.50 0.9M
2022-07-25 242.35 243.55 239.47 240.67 0.6M
2022-07-22 242.71 244.36 241.09 242.38 0.5M
2022-07-21 243.03 243.92 239.25 242.28 0.8M
2022-07-20 244.63 246.28 242.80 243.17 0.9M
2022-07-19 244.38 246.07 243.04 244.73 0.8M
2022-07-18 245.38 247.36 242.59 243.45 0.8M
2022-07-15 243.44 246.10 239.77 244.54 1.7M
2022-07-14 241.31 251.63 240.76 250.97 1.3M
2022-07-13 242.55 246.50 240.31 244.98 1.1M
2022-07-12 240.52 244.15 240.16 240.56 0.6M
2022-07-11 241.20 242.49 240.48 241.14 0.5M
2022-07-08 242.02 245.86 241.41 242.17 0.7M
2022-07-07 238.87 243.62 238.87 241.61 0.9M
2022-07-06 238.93 240.68 236.58 239.44 1.1M
2022-07-05 235.62 237.72 231.36 236.71 1.3M
2022-07-01 233.06 237.76 230.16 235.43 1.3M
2022-06-30 238.08 238.08 231.26 233.06 2.0M
2022-06-29 245.59 248.40 243.43 243.63 1.3M
2022-06-28 248.47 252.07 244.69 245.52 1.0M
2022-06-27 245.35 248.28 244.17 247.42 0.8M
2022-06-24 241.73 245.75 240.36 245.50 1.2M
2022-06-23 238.08 240.24 237.82 239.35 1.0M
2022-06-22 234.28 238.65 232.52 237.40 1.3M
2022-06-21 229.45 237.28 228.00 234.94 1.3M
2022-06-17 224.85 229.03 224.85 227.70 2.7M
2022-06-16 227.49 227.58 223.86 225.77 1.2M
2022-06-15 233.40 234.29 227.79 230.58 1.1M
2022-06-14 230.63 234.34 229.96 231.50 1.0M
2022-06-13 235.10 235.85 229.29 230.03 1.2M
2022-06-10 238.45 240.73 236.51 239.09 0.7M
2022-06-09 245.00 247.57 241.50 241.65 0.8M
2022-06-08 245.05 246.77 244.35 245.45 0.6M
2022-06-07 243.54 246.87 243.49 246.24 0.7M
2022-06-06 244.53 247.17 243.83 245.87 0.5M
2022-06-03 245.00 245.24 242.42 243.33 0.6M
2022-06-02 244.58 245.82 240.08 245.79 0.7M
2022-06-01 245.68 246.00 239.82 244.18 0.9M
2022-05-31 245.21 246.06 242.36 245.47 2.0M
2022-05-27 246.53 247.24 244.91 246.31 1.0M
2022-05-26 244.10 247.48 242.75 244.37 0.9M
2022-05-25 242.52 243.91 240.36 243.03 0.7M
2022-05-24 237.73 244.40 237.73 244.00 1.1M
2022-05-23 236.00 240.31 235.06 238.67 1.2M
2022-05-20 236.26 236.79 232.46 234.50 1.3M
2022-05-19 235.16 237.64 231.76 234.83 1.4M
2022-05-18 251.00 251.00 236.84 237.05 1.4M
2022-05-17 251.01 252.13 248.69 250.95 1.0M
2022-05-16 249.33 250.71 247.20 249.42 1.0M
2022-05-13 245.64 250.41 244.00 248.92 1.5M
2022-05-12 245.15 248.58 242.97 245.22 1.3M
2022-05-11 246.63 250.98 245.61 245.96 1.0M
2022-05-10 248.41 250.04 243.86 246.78 1.1M
2022-05-09 245.14 250.08 244.44 246.24 1.1M
2022-05-06 250.00 251.23 246.59 247.47 1.6M
2022-05-05 251.74 254.51 250.99 251.91 1.8M
2022-05-04 244.17 254.00 243.13 253.60 1.1M
2022-05-03 245.51 247.83 243.75 245.05 1.0M
2022-05-02 247.26 248.42 242.03 244.03 0.9M
2022-04-29 249.32 250.48 245.23 246.09 0.8M
2022-04-28 248.55 251.56 247.52 250.18 0.6M
2022-04-27 247.92 251.77 247.23 249.31 0.9M
2022-04-26 248.01 250.95 245.81 247.92 0.9M
2022-04-25 251.44 251.82 246.20 248.74 1.3M
2022-04-22 253.59 255.37 250.64 250.96 1.1M
2022-04-21 259.65 261.53 253.75 254.21 1.1M
2022-04-20 255.00 259.55 253.40 258.78 1.0M
2022-04-19 252.85 256.10 252.85 253.87 0.8M
2022-04-18 251.42 254.80 251.19 252.82 0.8M
2022-04-14 250.00 253.86 249.95 251.42 0.8M
2022-04-13 247.37 250.46 247.34 248.63 0.8M
2022-04-12 246.47 251.83 246.47 248.83 1.1M
2022-04-11 244.24 249.07 244.24 247.51 1.3M
2022-04-08 241.84 246.26 239.61 244.46 1.3M
2022-04-07 235.99 246.50 235.82 242.50 2.1M
2022-04-06 229.97 233.05 228.17 231.81 1.0M
2022-04-05 227.90 232.54 227.90 230.34 0.9M
2022-04-04 236.68 236.80 228.27 229.71 0.9M
2022-04-01 230.50 233.88 228.45 233.71 0.6M
2022-03-31 233.14 233.50 230.23 230.32 0.7M
2022-03-30 230.99 233.10 229.70 233.08 0.6M
2022-03-29 231.13 232.32 229.09 231.75 0.5M
2022-03-28 228.70 229.67 227.37 229.37 0.5M
2022-03-25 228.25 230.23 227.50 229.41 0.5M
2022-03-24 224.52 226.48 223.78 226.46 0.5M
2022-03-23 227.02 227.25 224.01 224.52 0.6M
2022-03-22 227.69 227.86 224.36 227.72 0.4M
2022-03-21 225.70 227.66 224.66 225.85 0.5M
2022-03-18 222.30 226.66 221.16 225.93 1.4M
2022-03-17 222.14 224.50 221.21 221.77 0.6M
2022-03-16 223.39 225.12 217.98 222.34 0.8M
2022-03-15 221.51 223.31 218.84 222.13 0.8M
2022-03-14 215.22 220.52 214.21 219.69 0.9M
2022-03-11 214.77 215.90 212.28 212.39 0.5M
2022-03-10 212.72 214.24 209.70 213.64 1.0M
2022-03-09 217.92 219.02 214.55 214.72 0.8M
2022-03-08 212.91 219.08 211.71 214.64 1.3M
2022-03-07 216.38 216.99 212.15 212.98 0.9M
2022-03-04 215.99 217.87 213.43 217.66 0.9M
2022-03-03 216.30 219.20 216.00 218.29 0.8M
2022-03-02 213.06 216.82 212.63 215.82 0.7M
2022-03-01 215.30 216.96 212.75 213.65 1.0M
2022-02-28 215.00 216.14 213.14 215.62 1.6M
2022-02-25 216.20 217.98 213.94 217.04 1.1M
2022-02-24 208.74 215.07 207.59 215.01 1.5M
2022-02-23 218.73 219.45 212.11 212.48 1.1M
2022-02-22 213.81 217.24 213.51 216.94 1.2M
2022-02-18 218.02 220.30 215.20 215.85 2.2M
2022-02-17 220.15 220.79 216.83 218.87 1.3M
2022-02-16 220.00 223.82 218.71 220.91 1.9M
2022-02-15 234.15 234.67 219.00 219.55 2.6M
2022-02-14 235.93 236.14 233.01 233.85 0.6M
2022-02-11 236.66 239.70 234.72 235.94 0.6M
2022-02-10 238.35 241.12 236.50 237.30 0.7M
2022-02-09 240.22 241.84 240.20 240.71 0.6M
2022-02-08 237.29 239.85 236.36 238.90 0.6M
2022-02-07 238.27 238.27 236.31 237.62 0.5M
2022-02-04 236.88 238.97 235.69 237.33 0.7M
2022-02-03 238.52 240.12 235.69 237.86 0.6M
2022-02-02 237.69 240.83 236.10 240.44 1.0M
2022-02-01 238.25 238.50 233.45 235.66 1.2M
2022-01-31 235.62 238.55 234.44 237.75 1.0M
2022-01-28 233.57 236.54 231.23 236.05 1.4M
2022-01-27 237.16 238.94 232.87 234.77 1.0M
2022-01-26 237.42 239.92 233.59 234.33 2.1M
2022-01-25 236.50 239.68 233.33 236.47 1.1M
2022-01-24 240.30 241.25 235.05 240.06 1.6M
2022-01-21 244.37 245.46 240.25 241.01 1.0M
2022-01-20 242.40 247.91 241.31 243.40 1.1M
2022-01-19 243.43 245.26 242.75 242.81 0.7M
2022-01-18 246.05 247.51 243.37 243.44 1.3M
2022-01-14 246.37 249.21 245.21 248.64 0.8M
2022-01-13 249.08 249.61 246.14 247.03 0.7M
2022-01-12 251.30 252.00 247.73 248.12 0.8M
2022-01-11 246.55 253.73 244.56 252.69 1.2M
2022-01-10 246.42 247.48 242.06 247.08 1.1M
2022-01-07 242.46 248.67 242.08 246.18 1.3M
2022-01-06 256.86 258.00 242.66 244.79 2.0M
2022-01-05 253.63 257.29 251.87 253.36 1.6M
2022-01-04 253.27 255.94 253.11 254.60 1.1M
2022-01-03 251.25 253.04 249.17 252.82 1.0M