Constellation Brands A

STZ
🏛️ usa →
136.47
Last Update: 2025-09-29
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
2023-12-29 242.22 242.82 241.38 241.75 0.7M
2023-12-28 240.11 242.45 240.11 242.16 0.8M
2023-12-27 238.68 240.21 238.26 240.12 0.6M
2023-12-26 237.47 240.44 237.18 238.99 0.6M
2023-12-22 236.97 239.28 236.11 237.88 0.9M
2023-12-21 236.50 237.62 235.17 235.87 1.1M
2023-12-20 239.68 240.38 234.74 235.07 1.3M
2023-12-19 239.44 241.59 239.13 241.09 1.0M
2023-12-18 237.63 239.25 235.96 238.89 1.2M
2023-12-15 239.99 240.23 235.48 236.46 1.7M
2023-12-14 243.32 244.41 240.93 241.03 1.3M
2023-12-13 236.00 244.07 234.75 242.59 1.2M
2023-12-12 236.72 236.77 234.71 235.83 1.3M
2023-12-11 235.22 236.37 234.01 235.70 0.8M
2023-12-08 235.56 236.63 234.18 234.44 0.9M
2023-12-07 235.28 236.54 233.77 235.86 1.0M
2023-12-06 235.96 237.11 232.61 235.10 1.2M
2023-12-05 239.90 240.49 233.50 236.66 1.2M
2023-12-04 240.54 243.37 239.79 240.31 1.3M
2023-12-01 242.02 243.00 239.60 241.95 1.0M
2023-11-30 238.22 240.59 237.88 240.49 1.0M
2023-11-29 242.24 243.28 236.85 237.95 1.2M
2023-11-28 238.16 242.80 238.00 241.77 1.4M
2023-11-27 238.14 238.46 236.50 237.99 0.8M
2023-11-24 237.91 238.62 237.23 238.37 0.4M
2023-11-22 235.93 239.58 235.57 239.04 0.9M
2023-11-21 237.32 237.32 233.29 234.27 1.2M
2023-11-20 234.95 237.83 233.78 236.95 0.9M
2023-11-17 236.94 236.94 234.17 235.63 1.2M
2023-11-16 239.45 239.73 235.78 236.59 1.3M
2023-11-15 241.70 241.70 238.38 239.54 1.3M
2023-11-14 242.81 242.89 240.68 241.89 0.9M
2023-11-13 239.89 241.33 239.25 240.85 0.9M
2023-11-10 236.70 240.50 235.76 239.32 1.4M
2023-11-09 241.69 241.69 238.53 238.95 1.2M
2023-11-08 243.28 243.71 240.88 241.50 1.0M
2023-11-07 240.99 243.66 240.33 242.52 1.4M
2023-11-06 242.38 244.56 241.16 241.56 1.4M
2023-11-03 240.28 243.97 240.20 241.68 1.3M
2023-11-02 234.74 239.30 233.40 238.00 1.2M
2023-11-01 234.89 237.95 234.07 234.21 1.0M
2023-10-31 235.21 236.10 233.33 234.15 0.9M
2023-10-30 231.48 235.16 230.71 234.10 0.9M
2023-10-27 230.70 231.02 227.64 229.62 0.9M
2023-10-26 235.09 235.86 231.04 231.38 0.9M
2023-10-25 234.54 237.70 233.18 234.02 0.9M
2023-10-24 232.77 237.26 232.54 234.67 1.0M
2023-10-23 229.87 233.90 228.25 231.86 1.2M
2023-10-20 234.47 234.88 229.89 230.39 0.9M
2023-10-19 233.80 236.81 232.69 233.20 1.0M
2023-10-18 237.40 238.81 233.18 233.43 1.2M
2023-10-17 233.29 238.24 232.77 237.80 1.3M
2023-10-16 232.94 236.07 232.50 234.79 1.1M
2023-10-13 227.75 231.97 227.50 231.69 1.1M
2023-10-12 239.14 239.14 227.88 228.39 1.9M
2023-10-11 238.55 240.76 238.05 239.00 1.0M
2023-10-10 237.40 238.40 236.39 237.90 1.9M
2023-10-09 235.67 236.01 234.02 235.09 1.4M
2023-10-06 239.80 240.13 233.00 236.61 2.6M
2023-10-05 243.25 246.24 239.95 241.33 2.5M
2023-10-04 248.98 250.43 247.51 249.36 1.3M
2023-10-03 248.64 250.64 246.83 248.33 1.1M
2023-10-02 250.46 251.26 246.71 248.64 0.8M
2023-09-29 252.96 253.63 250.47 251.33 0.7M
2023-09-28 250.89 253.60 250.15 251.61 0.6M
2023-09-27 253.35 253.99 250.02 250.59 0.6M
2023-09-26 255.64 256.19 253.31 253.40 0.6M
2023-09-25 255.39 256.70 254.74 256.45 0.6M
2023-09-22 260.00 261.89 255.91 256.03 0.8M
2023-09-21 260.82 261.45 256.41 256.47 0.7M
2023-09-20 261.79 263.66 260.75 261.90 0.7M
2023-09-19 260.43 261.65 259.24 260.00 1.0M
2023-09-18 261.68 261.87 259.34 260.69 0.7M
2023-09-15 261.55 262.28 259.57 260.34 2.0M
2023-09-14 261.25 263.14 260.26 262.85 0.6M
2023-09-13 261.33 261.78 258.68 260.18 0.6M
2023-09-12 259.35 261.08 258.52 260.67 0.6M
2023-09-11 259.32 260.61 258.73 259.50 0.8M
2023-09-08 260.11 260.25 258.85 259.20 0.7M
2023-09-07 259.47 260.76 258.52 259.56 0.8M
2023-09-06 260.50 260.50 257.96 258.81 0.8M
2023-09-05 259.58 260.09 256.75 257.50 0.8M
2023-09-01 261.56 261.99 258.27 259.48 0.7M
2023-08-31 260.45 261.79 259.69 260.56 0.8M
2023-08-30 261.16 261.72 258.78 260.86 0.9M
2023-08-29 261.53 262.23 259.75 261.27 0.7M
2023-08-28 259.48 262.15 259.48 261.90 0.5M
2023-08-25 259.56 260.12 257.93 259.49 0.4M
2023-08-24 262.63 262.67 258.03 258.27 0.8M
2023-08-23 258.33 262.44 258.33 262.05 1.0M
2023-08-22 258.69 259.46 256.62 257.32 0.6M
2023-08-21 257.13 259.26 255.72 258.99 0.8M
2023-08-18 257.00 258.61 256.65 257.07 1.4M
2023-08-17 262.91 263.30 256.96 257.36 1.0M
2023-08-16 265.80 265.95 262.69 262.82 0.6M
2023-08-15 266.82 267.19 265.51 265.70 0.5M
2023-08-14 268.76 268.76 266.90 267.65 0.7M
2023-08-11 268.68 269.16 267.44 267.68 0.7M
2023-08-10 271.00 271.70 268.40 268.61 0.7M
2023-08-09 271.24 272.16 270.31 270.55 0.7M
2023-08-08 270.63 273.65 270.00 270.99 1.1M
2023-08-07 268.66 271.41 267.96 270.63 0.9M
2023-08-04 268.92 269.99 267.40 268.02 1.2M
2023-08-03 269.14 269.75 267.13 268.73 1.0M
2023-08-02 269.33 271.87 268.74 269.53 0.9M
2023-08-01 272.23 272.93 269.68 270.03 0.7M
2023-07-31 272.18 272.95 271.09 272.80 1.0M
2023-07-28 272.17 272.88 270.85 272.50 0.9M
2023-07-27 272.54 273.44 270.11 270.57 1.3M
2023-07-26 270.99 272.87 270.84 272.20 0.8M
2023-07-25 270.22 271.54 269.49 271.38 0.7M
2023-07-24 270.22 271.30 269.30 271.26 0.8M
2023-07-21 269.98 270.37 268.01 269.50 1.2M
2023-07-20 267.43 269.33 266.05 269.20 1.5M
2023-07-19 261.50 269.38 260.84 267.93 3.2M
2023-07-18 254.25 257.35 253.83 254.33 0.8M
2023-07-17 254.61 255.48 253.64 254.56 0.8M
2023-07-14 252.67 255.63 251.41 255.47 0.8M
2023-07-13 250.86 253.13 250.55 252.75 0.6M
2023-07-12 253.20 253.29 250.20 250.90 1.0M
2023-07-11 251.98 253.10 250.69 252.47 0.8M
2023-07-10 253.62 254.73 250.44 251.72 0.8M
2023-07-07 253.07 255.17 252.17 253.49 1.4M
2023-07-06 249.54 253.13 248.67 252.59 1.4M
2023-07-05 245.76 252.60 245.72 251.00 1.5M
2023-07-03 246.25 249.25 245.66 247.47 1.3M
2023-06-30 242.05 248.53 238.00 246.13 2.9M
2023-06-29 246.86 248.46 246.02 246.85 1.1M
2023-06-28 246.14 247.53 244.23 246.78 0.9M
2023-06-27 242.77 247.44 242.05 246.99 0.9M
2023-06-26 242.52 242.52 240.26 242.42 0.7M
2023-06-23 245.27 245.62 241.41 242.38 1.0M
2023-06-22 247.39 247.76 243.49 245.27 0.8M
2023-06-21 243.73 246.73 242.48 246.28 1.0M
2023-06-20 245.86 246.95 243.63 243.74 0.9M
2023-06-16 249.99 249.99 245.46 246.03 1.5M
2023-06-15 247.94 250.14 247.58 249.19 1.1M
2023-06-14 247.57 248.12 245.85 247.01 1.1M
2023-06-13 244.00 247.73 243.33 247.41 1.2M
2023-06-12 242.08 244.59 241.29 244.44 0.9M
2023-06-09 243.67 244.55 241.43 241.61 1.0M
2023-06-08 243.44 245.15 242.42 244.41 0.7M
2023-06-07 241.53 244.07 239.69 243.32 1.0M
2023-06-06 248.43 248.43 241.86 242.50 1.2M
2023-06-05 245.10 246.71 243.53 244.17 1.0M
2023-06-02 243.25 246.41 243.01 245.42 1.1M
2023-06-01 242.24 243.18 241.21 242.70 1.2M
2023-05-31 237.50 243.66 237.30 242.97 2.1M
2023-05-30 236.91 238.55 235.42 237.06 1.6M
2023-05-26 232.52 234.28 231.77 232.88 0.9M
2023-05-25 231.33 233.08 228.46 232.14 1.2M
2023-05-24 236.38 236.38 232.19 232.30 1.2M
2023-05-23 235.00 237.82 234.16 235.91 1.3M
2023-05-22 235.62 236.98 234.95 235.46 1.7M
2023-05-19 233.38 236.09 233.00 235.29 1.4M
2023-05-18 230.51 232.97 229.69 232.15 1.5M
2023-05-17 226.40 231.54 225.46 230.72 1.4M
2023-05-16 230.19 230.19 226.17 226.69 1.2M
2023-05-15 229.28 230.35 227.39 230.33 1.3M
2023-05-12 224.61 228.05 223.46 227.75 1.0M
2023-05-11 223.44 225.05 223.01 224.87 1.8M
2023-05-10 225.94 227.11 224.72 226.19 0.7M
2023-05-09 227.56 228.88 225.44 225.46 0.7M
2023-05-08 222.70 228.76 222.45 228.20 1.2M
2023-05-05 222.51 223.52 221.88 223.44 1.1M
2023-05-04 225.49 225.67 221.81 222.41 1.0M
2023-05-03 229.28 229.65 225.23 225.50 1.0M
2023-05-02 229.48 230.17 225.93 228.56 1.0M
2023-05-01 228.78 231.50 228.41 230.23 1.0M
2023-04-28 227.75 229.47 226.15 229.47 0.7M
2023-04-27 225.16 229.12 224.01 228.56 0.9M
2023-04-26 225.55 227.04 225.00 225.44 0.5M
2023-04-25 224.36 227.34 223.94 226.53 0.6M
2023-04-24 226.90 227.30 223.40 224.38 0.8M
2023-04-21 228.30 228.72 225.48 226.44 0.6M
2023-04-20 227.50 228.72 226.01 226.95 0.7M
2023-04-19 227.50 228.15 226.31 227.87 0.7M
2023-04-18 229.61 229.73 223.52 227.35 1.2M
2023-04-17 228.68 229.74 226.26 229.68 1.1M
2023-04-14 225.77 228.64 225.06 228.23 1.3M
2023-04-13 226.32 227.05 225.14 226.20 1.0M
2023-04-12 228.06 228.55 226.19 226.42 1.1M
2023-04-11 224.07 229.94 224.07 228.16 1.3M
2023-04-10 225.95 226.70 223.04 224.60 1.7M
2023-04-06 224.00 226.50 221.01 224.64 2.0M
2023-04-05 220.14 221.89 218.10 221.44 1.5M
2023-04-04 225.29 226.99 217.05 218.23 2.7M
2023-04-03 226.00 227.43 224.77 225.42 1.2M
2023-03-31 226.99 227.00 224.64 225.89 1.2M
2023-03-30 224.85 225.90 223.64 224.91 1.3M
2023-03-29 220.66 223.77 220.45 223.68 0.9M
2023-03-28 219.31 220.76 219.24 219.28 0.7M
2023-03-27 219.35 220.44 218.80 219.49 0.8M
2023-03-24 216.17 218.69 214.67 217.95 0.9M
2023-03-23 213.67 216.11 213.67 214.99 0.9M
2023-03-22 216.22 218.00 214.12 214.14 0.7M
2023-03-21 215.95 216.54 213.88 216.17 0.9M
2023-03-20 211.79 216.15 211.48 215.40 1.1M
2023-03-17 215.00 215.00 210.15 210.90 2.6M
2023-03-16 214.10 217.15 213.57 215.65 0.9M
2023-03-15 212.77 216.25 212.70 216.03 1.0M
2023-03-14 213.88 215.68 212.57 215.05 1.3M
2023-03-13 211.99 213.87 210.33 211.00 1.9M
2023-03-10 215.79 216.19 211.09 212.00 1.3M
2023-03-09 220.84 221.00 215.10 215.80 0.9M
2023-03-08 218.71 220.25 217.55 219.30 1.0M
2023-03-07 220.56 221.30 219.09 219.22 0.8M
2023-03-06 221.77 222.87 220.49 220.54 0.8M
2023-03-03 222.29 223.94 220.98 223.25 0.7M
2023-03-02 219.41 222.29 218.89 221.74 0.7M
2023-03-01 222.47 223.46 217.46 219.70 0.9M
2023-02-28 224.01 225.61 223.65 223.70 1.1M
2023-02-27 225.60 226.84 223.85 224.69 0.6M
2023-02-24 224.50 224.66 222.75 224.09 0.7M
2023-02-23 222.47 226.96 221.75 225.60 1.0M
2023-02-22 224.06 224.08 221.57 222.12 1.1M
2023-02-21 226.77 227.21 222.74 223.11 1.1M
2023-02-17 227.72 229.09 226.26 226.80 1.0M
2023-02-16 222.14 228.21 222.14 227.26 1.3M
2023-02-15 225.13 225.15 222.29 224.88 1.2M
2023-02-14 228.13 228.13 224.61 225.75 0.9M
2023-02-13 228.45 229.27 227.16 228.54 0.9M
2023-02-10 226.89 228.78 225.48 228.30 0.7M
2023-02-09 232.32 232.32 225.42 226.88 2.0M
2023-02-08 229.97 231.52 228.99 230.13 1.5M
2023-02-07 229.30 230.91 228.56 230.29 1.3M
2023-02-06 229.95 232.22 229.83 231.99 0.9M
2023-02-03 231.66 231.66 228.34 230.82 1.1M
2023-02-02 233.23 233.47 230.81 232.45 1.0M
2023-02-01 231.00 233.76 230.81 233.59 1.3M
2023-01-31 228.23 231.58 225.44 231.52 1.5M
2023-01-30 228.21 230.86 226.08 226.36 1.7M
2023-01-27 228.42 230.17 225.88 228.79 1.3M
2023-01-26 230.00 230.00 227.70 228.50 1.2M
2023-01-25 225.71 228.96 224.33 228.93 1.1M
2023-01-24 222.19 228.24 222.19 227.50 2.0M
2023-01-23 220.77 224.89 219.96 224.00 1.5M
2023-01-20 217.81 220.99 217.26 220.88 1.6M
2023-01-19 219.66 220.71 214.01 216.59 2.3M
2023-01-18 222.44 223.67 218.36 219.60 1.8M
2023-01-17 224.02 226.84 223.39 223.78 1.6M
2023-01-13 223.20 226.44 221.82 225.00 2.7M
2023-01-12 222.11 223.46 220.24 223.19 2.1M
2023-01-11 221.67 223.82 220.31 222.64 2.3M
2023-01-10 218.22 222.40 218.03 220.00 2.9M
2023-01-09 214.66 219.40 214.41 215.51 3.0M
2023-01-06 210.70 216.24 208.45 214.23 4.2M
2023-01-05 224.13 224.90 208.12 208.68 4.7M
2023-01-04 227.69 234.50 227.06 231.16 1.5M
2023-01-03 232.00 234.20 226.38 227.60 1.7M