Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Constellation Brands
(NY:
STZ
)
250.23
+3.64 (+1.48%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2018
213.96
215.89
212.22
212.71
1,470,197
-0.99(-0.47%)
Apr 27, 2018
208.70
213.85
208.43
213.70
1,546,305
+5.01(+2.40%)
Apr 26, 2018
208.03
209.77
207.61
208.69
848,284
+1.70(+0.82%)
Apr 25, 2018
205.65
207.57
205.10
207.00
907,750
+0.58(+0.28%)
Apr 24, 2018
209.23
209.42
204.80
206.41
1,123,542
-1.85(-0.89%)
Apr 23, 2018
207.56
208.87
206.80
208.26
964,464
+0.62(+0.30%)
Apr 20, 2018
209.22
209.84
206.95
207.64
1,296,780
-1.86(-0.89%)
Apr 19, 2018
210.59
211.49
208.21
209.50
1,231,456
-2.32(-1.09%)
Apr 18, 2018
211.18
212.54
210.60
211.82
1,748,486
+0.69(+0.33%)
Apr 17, 2018
207.71
212.76
207.03
211.13
1,677,797
+4.00(+1.93%)
Apr 16, 2018
206.32
208.32
205.73
207.13
1,043,075
+2.86(+1.40%)
Apr 13, 2018
205.57
206.12
202.89
204.28
1,382,435
-0.30(-0.15%)
Apr 12, 2018
206.87
207.67
204.52
204.58
1,291,017
-1.12(-0.55%)
Apr 11, 2018
205.39
206.62
204.45
205.70
1,437,017
-0.57(-0.27%)
Apr 10, 2018
207.51
207.74
205.43
206.27
1,085,957
-0.13(-0.06%)
Apr 09, 2018
208.03
208.66
206.15
206.39
1,266,051
-0.89(-0.43%)
Apr 06, 2018
208.94
210.97
207.02
207.29
1,843,316
-2.50(-1.19%)
Apr 05, 2018
207.67
210.83
207.27
209.79
1,986,717
+3.18(+1.54%)
Apr 04, 2018
204.38
207.49
203.10
206.61
2,063,013
+1.24(+0.60%)
Apr 03, 2018
206.49
207.11
204.56
205.37
3,021,653
-2.80(-1.35%)
Apr 02, 2018
209.38
209.67
206.65
208.17
2,614,178
+0.22(+0.11%)
Mar 29, 2018
207.95
207.95
207.95
0
+6.78(+3.37%)
Mar 28, 2018
199.33
202.34
198.22
201.18
2,012,852
+1.84(+0.92%)
Mar 27, 2018
201.93
203.37
198.52
199.33
2,029,167
-1.72(-0.85%)
Mar 26, 2018
203.18
204.42
199.71
201.05
2,016,401
-0.52(-0.26%)
Mar 23, 2018
204.71
207.31
200.39
201.57
2,447,210
-3.02(-1.48%)
Mar 22, 2018
205.91
207.01
204.30
204.59
1,207,131
-1.68(-0.81%)
Mar 21, 2018
208.07
208.07
205.67
206.27
1,480,184
-1.41(-0.68%)
Mar 20, 2018
206.97
208.47
205.77
207.67
1,076,769
+1.15(+0.56%)
Mar 19, 2018
208.06
208.27
205.44
206.52
976,919
-2.00(-0.96%)
Mar 16, 2018
207.59
209.11
206.35
208.52
1,384,841
+1.51(+0.73%)
Mar 15, 2018
207.60
208.94
206.58
207.01
1,149,625
-0.46(-0.22%)
Mar 14, 2018
208.37
208.51
205.99
207.47
736,680
-0.50(-0.24%)
Mar 13, 2018
210.11
210.21
207.22
207.97
1,226,609
-2.02(-0.96%)
Mar 12, 2018
210.31
211.52
208.66
209.99
1,928,994
-0.17(-0.08%)
Mar 09, 2018
208.82
210.17
207.85
210.16
1,936,181
+2.41(+1.16%)
Mar 08, 2018
205.19
208.25
204.43
207.75
1,683,288
+3.46(+1.69%)
Mar 07, 2018
204.62
204.29
1,469,847
+1.23(+0.61%)
Mar 06, 2018
200.71
203.58
199.81
203.06
1,300,883
+2.77(+1.38%)
Mar 05, 2018
199.25
200.45
198.46
200.29
1,142,417
-0.29(-0.15%)
Mar 02, 2018
196.79
200.76
195.18
200.58
1,801,206
+3.55(+1.80%)
Mar 01, 2018
197.30
197.78
194.87
197.03
1,678,828
+0.43(+0.22%)
Feb 28, 2018
200.11
200.18
196.60
196.60
1,440,169
-2.34(-1.18%)
Feb 27, 2018
198.43
200.52
197.55
198.95
2,356,419
+0.01(+0.01%)
Feb 26, 2018
198.40
199.65
196.89
198.94
1,258,968
+0.53(+0.27%)
Feb 23, 2018
195.25
198.42
194.26
198.41
1,642,482
+3.97(+2.04%)
Feb 22, 2018
194.06
194.44
1,683,983
-0.62(-0.32%)
Feb 21, 2018
199.20
201.32
190.71
195.06
3,151,154
-3.23(-1.63%)
Feb 20, 2018
199.16
200.31
197.88
198.29
1,072,244
-1.93(-0.97%)
Feb 16, 2018
200.23
200.23
200.23
0
+2.41(+1.22%)
Feb 15, 2018
195.79
198.01
194.41
197.82
1,625,421
+2.56(+1.31%)
Feb 14, 2018
194.32
196.32
192.96
195.25
1,321,161
+0.48(+0.25%)
Feb 13, 2018
194.44
195.99
192.74
194.77
1,415,031
+0.42(+0.22%)
Feb 12, 2018
192.53
196.44
192.53
194.35
3,432,275
+2.51(+1.31%)
Feb 09, 2018
192.57
193.39
186.68
191.84
3,158,529
+1.40(+0.73%)
Feb 08, 2018
195.51
196.85
190.36
190.44
2,457,884
-4.47(-2.29%)
Feb 07, 2018
196.37
197.19
194.82
194.92
1,968,554
-1.95(-0.99%)
Feb 06, 2018
189.84
197.65
189.41
196.86
2,986,260
+3.40(+1.76%)
Feb 05, 2018
195.14
196.84
191.34
193.46
2,188,954
-3.04(-1.55%)
Feb 02, 2018
199.93
200.79
195.79
196.50
1,917,386
-4.37(-2.18%)
Feb 01, 2018
199.50
201.28
199.05
200.87
1,083,376
+1.11(+0.56%)
Jan 31, 2018
200.58
201.73
199.45
199.76
1,832,176
-0.53(-0.26%)
Jan 30, 2018
200.00
200.42
198.44
200.29
1,105,428
-0.63(-0.31%)
Jan 29, 2018
203.28
203.74
200.84
200.91
1,433,111
-2.64(-1.30%)
Jan 26, 2018
201.62
203.77
201.22
203.55
1,460,518
+2.12(+1.05%)
Jan 25, 2018
202.82
203.24
201.14
201.43
1,570,304
-0.66(-0.32%)
Jan 24, 2018
201.35
203.44
199.94
202.09
2,581,839
+1.14(+0.57%)
Jan 23, 2018
199.39
201.22
198.74
200.95
1,764,506
+1.33(+0.67%)
Jan 22, 2018
198.39
200.07
198.39
199.62
1,864,278
+0.95(+0.48%)
Jan 19, 2018
198.42
199.85
198.06
198.68
2,455,823
+0.90(+0.46%)
Jan 18, 2018
199.69
200.12
196.06
197.77
2,151,960
-1.76(-0.88%)
Jan 17, 2018
198.44
200.41
198.37
199.53
2,113,832
+1.33(+0.67%)
Jan 16, 2018
198.37
199.71
197.69
198.20
2,418,931
+0.22(+0.11%)
Jan 12, 2018
197.98
197.98
197.98
0
-1.39(-0.70%)
Jan 11, 2018
200.04
201.08
198.78
199.38
2,302,617
-0.28(-0.14%)
Jan 10, 2018
198.64
199.66
3,754,757
-2.48(-1.22%)
Jan 09, 2018
197.30
202.56
197.06
202.13
2,561,251
+4.77(+2.42%)
Jan 08, 2018
200.13
200.39
194.78
197.36
5,469,430
-2.77(-1.38%)
Jan 05, 2018
200.65
202.84
196.83
200.13
11,179,405
-5.38(-2.62%)
Jan 04, 2018
207.85
208.89
204.53
205.51
3,055,912
-1.56(-0.75%)
Jan 03, 2018
206.34
208.23
205.71
207.07
1,884,432
+0.86(+0.42%)
Jan 02, 2018
208.43
208.80
205.53
206.21
2,576,730
-1.83(-0.88%)
Dec 29, 2017
208.04
208.04
208.04
0
+0.54(+0.26%)
Dec 28, 2017
207.97
208.41
205.33
207.50
2,050,533
+1.82(+0.89%)
Dec 27, 2017
205.50
206.03
203.50
205.68
1,476,863
+0.43(+0.21%)
Dec 26, 2017
204.21
206.00
203.44
205.25
1,698,085
+1.55(+0.76%)
Dec 22, 2017
204.60
204.76
202.14
203.71
1,043,458
-0.72(-0.35%)
Dec 21, 2017
204.18
205.22
203.13
204.43
1,071,571
+0.99(+0.49%)
Dec 20, 2017
203.17
203.80
201.20
203.44
1,310,827
+0.25(+0.13%)
Dec 19, 2017
203.16
204.34
202.75
203.18
1,417,936
+0.74(+0.36%)
Dec 18, 2017
204.44
206.01
201.61
202.44
1,596,481
-1.84(-0.90%)
Dec 15, 2017
204.13
204.65
201.59
204.28
2,687,819
+1.54(+0.76%)
Dec 14, 2017
199.54
204.23
199.34
202.74
1,450,088
+3.79(+1.91%)
Dec 13, 2017
200.09
201.00
198.38
198.95
1,213,781
-1.30(-0.65%)
Dec 12, 2017
200.25
203.39
198.77
200.25
1,861,437
+0.58(+0.29%)
Dec 11, 2017
199.97
200.11
196.54
199.67
1,360,040
+1.27(+0.64%)
Dec 08, 2017
197.80
198.44
197.39
198.40
1,475,108
+1.03(+0.52%)
Dec 07, 2017
197.77
198.77
197.16
197.37
973,916
-0.07(-0.04%)
Dec 06, 2017
197.81
199.21
197.27
197.45
1,052,077
+0.10(+0.05%)
Dec 05, 2017
196.92
198.35
196.44
197.35
1,234,487
+0.44(+0.22%)
Dec 04, 2017
199.50
199.78
195.08
196.91
1,866,971
-2.06(-1.03%)
Dec 01, 2017
198.11
199.12
196.79
198.97
1,188,950
+0.92(+0.46%)
Nov 30, 2017
195.12
198.33
193.94
198.05
1,693,874
+2.94(+1.51%)
Nov 29, 2017
200.69
201.23
193.57
195.11
1,714,051
-5.15(-2.57%)
Nov 28, 2017
200.41
201.25
199.16
200.26
1,228,092
-0.09(-0.05%)
Nov 27, 2017
201.89
202.05
200.01
200.35
892,143
-1.60(-0.79%)
Nov 24, 2017
201.09
201.95
200.20
201.95
332,930
+1.30(+0.65%)
Nov 22, 2017
200.19
200.87
198.48
200.65
677,452
+0.63(+0.31%)
Nov 21, 2017
198.26
200.53
198.01
200.02
945,690
+1.98(+1.00%)
Nov 20, 2017
197.33
198.29
196.92
198.04
1,217,590
+1.18(+0.60%)
Nov 17, 2017
197.67
197.73
195.93
196.86
967,319
-0.96(-0.48%)
Nov 16, 2017
198.90
199.56
197.67
197.82
1,316,069
+0.16(+0.08%)
Nov 15, 2017
199.63
206.79
196.41
197.66
1,378,444
-0.85(-0.43%)
Nov 14, 2017
200.96
201.26
198.07
198.50
1,169,625
-2.43(-1.21%)
Nov 13, 2017
199.33
201.61
199.03
200.93
972,745
+1.90(+0.96%)
Nov 10, 2017
198.88
199.33
198.24
199.03
738,484
+0.49(+0.25%)
Nov 09, 2017
197.97
198.80
197.08
198.54
677,685
+0.46(+0.23%)
Nov 08, 2017
196.59
198.32
195.97
198.08
1,930,994
+1.96(+1.00%)
Nov 07, 2017
196.54
197.06
195.53
196.13
1,709,803
-0.29(-0.15%)
Nov 06, 2017
196.38
197.26
195.74
196.42
867,900
+0.37(+0.19%)
Nov 03, 2017
194.78
196.86
194.78
196.04
939,771
+1.44(+0.74%)
Nov 02, 2017
195.70
196.52
193.92
194.60
1,149,014
-1.53(-0.78%)
Nov 01, 2017
199.19
199.36
196.00
196.13
1,269,722
-2.81(-1.41%)
Oct 31, 2017
194.54
199.11
194.31
198.93
1,902,325
+5.53(+2.86%)
Oct 30, 2017
194.24
194.76
192.14
193.40
1,191,143
+1.00(+0.52%)
Oct 27, 2017
192.51
193.13
191.04
192.40
882,647
+0.14(+0.08%)
Oct 26, 2017
193.02
193.56
191.88
192.26
920,858
-0.67(-0.35%)
Oct 25, 2017
193.58
194.14
192.05
192.93
991,652
-0.15(-0.08%)
Oct 24, 2017
192.38
193.37
192.04
193.08
1,203,017
+0.85(+0.44%)
Oct 23, 2017
192.41
192.74
191.36
192.23
660,317
+0.42(+0.22%)
Oct 20, 2017
192.59
192.76
191.51
191.81
1,312,189
-0.66(-0.34%)
Oct 19, 2017
192.25
193.15
191.01
192.48
1,076,697
+0.17(+0.09%)
Oct 18, 2017
193.95
194.79
191.52
192.30
1,382,323
-1.68(-0.87%)
Oct 17, 2017
190.78
194.22
190.56
193.98
3,038,173
+2.90(+1.52%)
Oct 16, 2017
189.44
191.64
188.95
191.09
1,341,786
+1.72(+0.91%)
Oct 13, 2017
188.93
189.63
186.91
189.37
1,114,479
+1.05(+0.56%)
Oct 12, 2017
188.69
189.37
188.04
188.32
1,455,620
-0.31(-0.16%)
Oct 11, 2017
189.18
189.85
188.26
188.63
1,070,832
-0.20(-0.11%)
Oct 10, 2017
186.48
189.41
186.41
188.83
1,839,192
-0.21(-0.11%)
Oct 09, 2017
190.54
190.94
188.71
189.03
821,152
-1.74(-0.91%)
Oct 06, 2017
190.02
190.91
188.31
190.78
1,956,969
+0.78(+0.41%)
Oct 05, 2017
192.27
193.76
187.95
190.00
5,453,197
+7.33(+4.01%)
Oct 04, 2017
181.55
183.64
180.94
182.67
3,459,034
+1.91(+1.05%)
Oct 03, 2017
181.20
182.31
180.18
180.76
2,157,461
-0.25(-0.14%)
Oct 02, 2017
181.95
184.06
180.94
181.01
2,221,881
-0.09(-0.05%)
Sep 29, 2017
181.01
182.22
180.76
181.10
1,380,803
+0.14(+0.08%)
Sep 28, 2017
180.87
181.51
179.35
180.96
2,099,610
-0.45(-0.25%)
Sep 27, 2017
181.42
1,413,184
-0.59(-0.32%)
Sep 26, 2017
181.60
183.14
179.16
182.01
1,442,293
-0.14(-0.08%)
Sep 25, 2017
183.40
183.74
181.44
182.15
691,803
-1.09(-0.59%)
Sep 22, 2017
182.87
183.40
182.22
183.24
811,463
+0.72(+0.39%)
Sep 21, 2017
183.15
183.50
182.27
182.52
710,889
-0.68(-0.37%)
Sep 20, 2017
183.49
184.27
181.83
183.21
916,038
-0.51(-0.28%)
Sep 19, 2017
185.16
185.48
183.22
183.71
1,322,225
-1.43(-0.77%)
Sep 18, 2017
184.79
186.09
184.54
185.14
912,527
+0.45(+0.25%)
Sep 15, 2017
185.68
185.73
184.58
184.69
1,540,713
-0.89(-0.48%)
Sep 14, 2017
185.65
185.84
185.33
185.57
894,493
-0.06(-0.03%)
Sep 13, 2017
185.78
186.03
185.11
185.64
1,312,063
-0.15(-0.08%)
Sep 12, 2017
184.94
186.25
184.85
185.79
1,417,493
+0.84(+0.45%)
Sep 11, 2017
184.64
185.66
184.12
184.96
1,118,417
+1.19(+0.65%)
Sep 08, 2017
183.56
184.83
183.56
183.77
932,256
+0.16(+0.09%)
Sep 07, 2017
184.29
185.00
182.62
183.60
897,372
-0.28(-0.15%)
Sep 06, 2017
182.86
184.06
179.61
183.89
2,268,737
+1.30(+0.71%)
Sep 05, 2017
181.71
182.69
180.66
182.59
1,183,521
+0.78(+0.43%)
Sep 01, 2017
182.10
182.32
179.96
181.81
1,093,171
+0.12(+0.06%)
Aug 31, 2017
181.35
182.18
181.05
181.69
2,133,805
+0.51(+0.28%)
Aug 30, 2017
180.15
181.60
179.97
181.18
1,241,423
+1.03(+0.57%)
Aug 29, 2017
179.13
180.76
179.10
180.15
788,471
+0.47(+0.26%)
Aug 28, 2017
180.24
180.99
178.98
179.67
1,471,466
-0.40(-0.22%)
Aug 25, 2017
179.27
180.99
178.77
180.07
759,035
+1.31(+0.73%)
Aug 24, 2017
180.15
181.41
178.04
178.76
1,395,929
+0.14(+0.08%)
Aug 23, 2017
178.63
179.39
177.97
178.63
460,574
-0.01(-0.01%)
Aug 22, 2017
179.93
180.46
177.93
178.64
1,036,318
-1.25(-0.70%)
Aug 21, 2017
179.94
180.23
178.82
179.89
773,369
+0.22(+0.12%)
Aug 18, 2017
178.56
180.15
177.87
179.67
854,692
+0.73(+0.41%)
Aug 17, 2017
180.36
180.95
178.82
178.95
859,448
-1.35(-0.75%)
Aug 16, 2017
180.69
181.00
179.86
180.30
954,213
-0.12(-0.07%)
Aug 15, 2017
179.04
180.48
178.11
180.42
854,245
+1.37(+0.77%)
Aug 14, 2017
178.92
180.22
178.17
179.05
1,036,694
+1.40(+0.79%)
Aug 11, 2017
177.06
179.52
177.04
177.65
988,773
+0.87(+0.49%)
Aug 10, 2017
177.28
178.41
176.08
176.78
1,141,583
-0.64(-0.36%)
Aug 09, 2017
176.42
177.64
175.74
177.41
1,032,261
+0.64(+0.36%)
Aug 08, 2017
177.09
178.25
176.00
176.77
967,089
-0.26(-0.15%)
Aug 07, 2017
175.83
177.25
175.25
177.03
852,477
+1.52(+0.86%)
Aug 04, 2017
176.09
173.96
175.51
821,711
+0.71(+0.40%)
Aug 03, 2017
175.68
176.50
174.69
174.81
827,863
-0.43(-0.24%)
Aug 02, 2017
176.67
176.84
173.60
175.23
1,928,952
-1.12(-0.64%)
Aug 01, 2017
175.88
177.77
175.75
176.36
1,712,898
+1.27(+0.72%)
Jul 31, 2017
176.04
176.40
174.65
175.09
1,687,716
-1.12(-0.64%)
Jul 28, 2017
176.38
177.39
175.78
176.21
892,070
+0.12(+0.07%)
Jul 27, 2017
175.90
177.27
174.79
176.09
1,796,976
+0.98(+0.56%)
Jul 26, 2017
176.18
176.67
174.84
175.12
1,807,031
-0.26(-0.15%)
Jul 25, 2017
177.49
177.49
175.35
175.38
1,643,136
-2.11(-1.19%)
Jul 24, 2017
177.98
178.48
177.05
177.49
1,419,200
-2.28(-1.27%)
Jul 21, 2017
178.92
179.92
178.33
179.77
781,688
+0.36(+0.20%)
Jul 20, 2017
181.01
178.39
179.41
1,740,184
-0.16(-0.09%)
Jul 19, 2017
178.86
179.63
177.49
179.57
1,089,696
+1.02(+0.57%)
Jul 18, 2017
178.39
179.46
177.85
178.56
1,701,926
+0.52(+0.29%)
Jul 17, 2017
179.67
180.78
177.82
178.03
2,007,315
-1.56(-0.87%)
Jul 14, 2017
179.72
177.97
179.59
812,978
+1.88(+1.06%)
Jul 13, 2017
178.89
178.96
177.07
177.72
1,055,871
-0.77(-0.43%)
Jul 12, 2017
176.58
179.17
176.12
178.49
1,758,030
+2.91(+1.66%)
Jul 11, 2017
175.36
175.75
174.32
175.58
963,235
+0.06(+0.04%)
Jul 10, 2017
175.79
176.55
174.68
175.51
1,009,680
+0.27(+0.16%)
Jul 07, 2017
175.94
176.14
174.65
175.24
798,962
-0.22(-0.12%)
Jul 06, 2017
174.67
176.21
174.41
175.46
1,310,799
-0.14(-0.08%)
Jul 05, 2017
173.33
176.41
173.01
175.60
1,601,711
+1.98(+1.14%)
Jul 03, 2017
175.80
176.20
173.58
173.62
1,070,154
-1.81(-1.03%)
Jun 30, 2017
176.25
178.09
174.89
175.43
3,420,541
+0.85(+0.49%)
Jun 29, 2017
178.69
178.77
173.92
174.58
6,810,318
+8.25(+4.96%)
Jun 28, 2017
165.93
167.26
164.72
166.33
2,368,167
+1.27(+0.77%)
Jun 27, 2017
164.19
165.45
163.42
165.06
1,437,990
-0.17(-0.10%)
Jun 26, 2017
167.50
167.53
165.12
165.24
1,311,294
-1.90(-1.14%)
Jun 23, 2017
166.78
168.22
166.21
167.14
1,214,674
+0.42(+0.25%)
Jun 22, 2017
167.07
167.70
166.08
166.72
942,159
-0.35(-0.21%)
Jun 21, 2017
166.98
167.72
166.03
167.07
1,023,445
-0.05(-0.03%)
Jun 20, 2017
166.38
167.92
166.34
167.12
1,162,201
+1.15(+0.69%)
Jun 19, 2017
163.81
166.36
163.12
165.97
1,296,508
+2.17(+1.33%)
Jun 16, 2017
163.30
164.17
162.55
163.80
1,224,472
+0.53(+0.32%)
Jun 15, 2017
162.29
163.71
161.71
163.27
867,679
+0.36(+0.22%)
Jun 14, 2017
163.74
164.24
162.55
162.91
1,480,874
+0.32(+0.19%)
Jun 13, 2017
162.56
162.91
161.61
162.59
1,318,081
+0.37(+0.23%)
Jun 12, 2017
163.74
164.07
159.57
162.22
2,181,134
-1.68(-1.03%)
Jun 09, 2017
166.46
166.98
163.86
163.91
1,627,911
-2.22(-1.34%)
Jun 08, 2017
166.90
164.59
166.12
1,314,374
-0.99(-0.59%)
Jun 07, 2017
167.54
168.38
165.73
167.11
1,258,534
-1.17(-0.69%)
Jun 06, 2017
167.08
168.93
166.86
168.28
1,259,374
+1.19(+0.72%)
Jun 05, 2017
166.84
167.40
165.30
167.08
791,607
-0.23(-0.14%)
Jun 02, 2017
168.18
168.85
166.78
167.32
837,366
+0.07(+0.04%)
Jun 01, 2017
166.01
167.25
165.16
167.25
1,153,043
+1.76(+1.06%)
May 31, 2017
163.81
165.67
163.47
165.49
1,741,976
+2.03(+1.24%)
May 30, 2017
163.03
164.17
162.54
163.46
1,564,264
-0.38(-0.23%)
May 26, 2017
162.64
164.35
162.54
163.84
643,756
+0.72(+0.44%)
May 25, 2017
163.02
164.74
161.63
163.13
1,774,520
+1.19(+0.73%)
May 24, 2017
163.73
163.73
160.52
161.94
2,941,093
-1.84(-1.12%)
May 23, 2017
167.25
168.49
163.15
163.78
3,295,256
-2.97(-1.78%)
May 22, 2017
165.72
167.28
165.53
166.75
1,339,533
+1.09(+0.66%)
May 19, 2017
164.31
166.84
163.96
165.66
1,152,554
+1.90(+1.16%)
May 18, 2017
163.81
164.16
162.08
163.76
1,393,943
+0.14(+0.09%)
May 17, 2017
165.00
165.60
163.55
163.62
1,200,995
-1.38(-0.84%)
May 16, 2017
165.44
166.50
164.38
165.00
2,777,438
+1.75(+1.07%)
May 15, 2017
161.73
163.32
161.45
163.25
1,319,656
+1.55(+0.96%)
May 12, 2017
161.31
161.98
160.92
161.71
670,293
+0.25(+0.16%)
May 11, 2017
161.00
161.66
160.22
161.45
1,152,429
+0.65(+0.41%)
May 10, 2017
161.32
161.32
160.36
160.80
1,035,001
-0.18(-0.11%)
May 09, 2017
162.48
162.56
160.69
160.98
1,244,455
-1.58(-0.97%)
May 08, 2017
161.73
162.86
160.49
162.56
1,269,246
+1.38(+0.86%)
May 05, 2017
160.67
161.31
159.11
161.18
1,356,319
+1.18(+0.74%)
May 04, 2017
156.87
160.29
156.87
160.00
1,481,882
+3.12(+1.99%)
May 03, 2017
157.75
157.75
155.76
156.87
945,389
-0.76(-0.48%)
May 02, 2017
156.04
158.51
155.72
157.63
1,684,484
+2.27(+1.46%)
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
.