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 28, 2023
223.56
225.25
221.99
225.25
708,395
+0.89(+0.40%)
Apr 27, 2023
221.02
224.91
219.89
224.35
895,097
+3.06(+1.38%)
Apr 26, 2023
221.40
222.86
220.86
221.29
519,523
-1.07(-0.48%)
Apr 25, 2023
220.23
223.16
219.82
222.36
584,302
+2.11(+0.96%)
Apr 24, 2023
222.72
223.12
219.28
220.25
842,207
-2.02(-0.91%)
Apr 21, 2023
224.10
224.51
221.33
222.27
621,368
-0.50(-0.22%)
Apr 20, 2023
223.31
224.51
221.85
222.78
741,858
-0.90(-0.40%)
Apr 19, 2023
223.31
223.95
222.15
223.68
757,423
+0.51(+0.23%)
Apr 18, 2023
225.39
225.50
219.41
223.17
1,230,243
-2.29(-1.01%)
Apr 17, 2023
224.47
225.51
222.10
225.45
1,074,394
+1.42(+0.64%)
Apr 14, 2023
221.62
224.43
220.92
224.03
1,327,004
+1.99(+0.90%)
Apr 13, 2023
222.16
222.87
221.00
222.04
1,031,626
-0.22(-0.10%)
Apr 12, 2023
223.86
224.34
222.02
222.25
1,079,218
-1.71(-0.76%)
Apr 11, 2023
219.95
225.71
219.94
223.96
1,282,962
+3.49(+1.58%)
Apr 10, 2023
221.79
222.53
218.94
220.47
1,745,596
-0.04(-0.02%)
Apr 06, 2023
219.88
222.33
216.94
220.51
2,065,838
+3.14(+1.45%)
Apr 05, 2023
216.09
217.80
214.09
217.37
1,547,224
+3.15(+1.47%)
Apr 04, 2023
221.15
222.81
213.06
214.22
2,748,382
-7.06(-3.19%)
Apr 03, 2023
221.84
223.25
220.63
221.27
1,193,195
-0.46(-0.21%)
Mar 31, 2023
222.81
222.82
220.51
221.73
1,267,845
+0.96(+0.44%)
Mar 30, 2023
220.71
221.74
219.53
220.77
1,304,067
+1.21(+0.55%)
Mar 29, 2023
216.60
219.65
216.39
219.56
876,988
+4.32(+2.01%)
Mar 28, 2023
215.28
216.69
215.21
215.25
735,110
-0.21(-0.10%)
Mar 27, 2023
215.31
216.38
214.78
215.45
852,921
+1.51(+0.71%)
Mar 24, 2023
212.19
214.67
210.72
213.94
953,171
+2.91(+1.38%)
Mar 23, 2023
209.74
212.13
209.74
211.03
935,984
+0.84(+0.40%)
Mar 22, 2023
212.24
213.99
210.18
210.20
725,541
-1.99(-0.94%)
Mar 21, 2023
211.98
212.56
209.94
212.19
929,981
+0.76(+0.36%)
Mar 20, 2023
207.89
212.17
207.59
211.44
1,156,006
+4.42(+2.13%)
Mar 17, 2023
211.04
211.04
206.28
207.02
2,656,722
-4.66(-2.20%)
Mar 16, 2023
210.16
213.16
209.64
211.68
870,130
-0.37(-0.18%)
Mar 15, 2023
208.85
212.27
208.79
212.06
1,028,972
+0.96(+0.46%)
Mar 14, 2023
209.94
211.71
208.66
211.09
1,319,177
+3.98(+1.92%)
Mar 13, 2023
208.09
209.94
206.46
207.12
1,980,775
-0.98(-0.47%)
Mar 10, 2023
211.82
212.21
207.21
208.10
1,327,467
-3.73(-1.76%)
Mar 09, 2023
216.78
216.93
211.14
211.83
887,121
-3.43(-1.60%)
Mar 08, 2023
214.69
216.20
213.55
215.26
987,023
+0.08(+0.04%)
Mar 07, 2023
216.50
217.23
215.06
215.19
821,764
-1.29(-0.60%)
Mar 06, 2023
217.69
218.77
216.43
216.48
844,788
-2.66(-1.21%)
Mar 03, 2023
218.20
219.82
216.91
219.14
736,632
+1.48(+0.68%)
Mar 02, 2023
215.37
218.20
214.86
217.66
748,785
+2.00(+0.93%)
Mar 01, 2023
218.38
219.35
213.46
215.66
876,563
-3.93(-1.79%)
Feb 28, 2023
219.89
221.46
219.53
219.58
1,157,369
-0.97(-0.44%)
Feb 27, 2023
221.45
222.66
219.73
220.56
619,634
+0.59(+0.27%)
Feb 24, 2023
220.37
220.53
218.65
219.97
716,065
-1.48(-0.67%)
Feb 23, 2023
218.38
222.78
217.66
221.45
998,107
+3.42(+1.57%)
Feb 22, 2023
219.94
219.96
217.49
218.03
1,112,733
-0.97(-0.44%)
Feb 21, 2023
222.60
223.03
218.64
219.00
1,071,576
-3.62(-1.63%)
Feb 17, 2023
223.53
224.87
222.10
222.63
1,046,873
-0.45(-0.20%)
Feb 16, 2023
218.05
224.01
218.05
223.08
1,343,510
+2.34(+1.06%)
Feb 15, 2023
220.99
221.01
218.20
220.74
1,272,402
-0.85(-0.39%)
Feb 14, 2023
223.93
223.93
220.48
221.60
948,708
-2.74(-1.22%)
Feb 13, 2023
224.25
225.05
222.98
224.34
887,859
+0.24(+0.10%)
Feb 10, 2023
222.72
224.57
221.33
224.10
761,610
+1.39(+0.63%)
Feb 09, 2023
228.05
228.05
221.27
222.71
2,058,953
-3.19(-1.41%)
Feb 08, 2023
225.74
227.26
224.78
225.90
1,558,370
-0.16(-0.07%)
Feb 07, 2023
225.08
226.66
224.35
226.05
1,321,859
-0.88(-0.39%)
Feb 06, 2023
224.94
227.16
224.82
226.94
935,792
+1.15(+0.51%)
Feb 03, 2023
226.61
226.61
223.37
225.79
1,085,007
-1.59(-0.70%)
Feb 02, 2023
228.15
228.38
225.78
227.39
1,050,606
-1.12(-0.49%)
Feb 01, 2023
225.97
228.66
225.78
228.50
1,309,218
+2.03(+0.89%)
Jan 31, 2023
223.26
226.54
220.52
226.48
1,535,635
+5.05(+2.28%)
Jan 30, 2023
223.24
225.83
221.16
221.43
1,705,932
-2.38(-1.06%)
Jan 27, 2023
223.44
225.16
220.96
223.81
1,333,580
+0.28(+0.13%)
Jan 26, 2023
224.99
224.99
222.74
223.52
1,221,303
-0.42(-0.19%)
Jan 25, 2023
220.79
223.97
219.44
223.94
1,092,784
+1.40(+0.63%)
Jan 24, 2023
217.35
223.27
217.35
222.54
2,010,494
+3.42(+1.56%)
Jan 23, 2023
215.96
219.99
215.17
219.12
1,483,073
+3.05(+1.41%)
Jan 20, 2023
213.06
216.18
212.53
216.07
1,677,812
+4.20(+1.98%)
Jan 19, 2023
214.88
215.90
209.35
211.87
2,393,402
-2.94(-1.37%)
Jan 18, 2023
217.59
218.80
213.60
214.82
1,884,643
-4.09(-1.87%)
Jan 17, 2023
219.14
221.90
218.52
218.91
1,686,215
-1.19(-0.54%)
Jan 13, 2023
218.34
221.51
216.99
220.10
2,735,147
+1.77(+0.81%)
Jan 12, 2023
217.27
218.59
215.44
218.33
2,100,226
+0.54(+0.25%)
Jan 11, 2023
216.84
218.94
215.51
217.79
2,364,293
+2.58(+1.20%)
Jan 10, 2023
213.47
217.56
213.28
215.21
2,962,444
+4.39(+2.08%)
Jan 09, 2023
209.98
214.62
209.74
210.82
3,102,178
+1.25(+0.60%)
Jan 06, 2023
206.11
211.53
203.91
209.56
4,314,362
+5.43(+2.66%)
Jan 05, 2023
219.25
220.00
203.59
204.13
4,781,969
-21.99(-9.73%)
Jan 04, 2023
222.73
229.39
222.11
226.12
1,582,655
+3.48(+1.56%)
Jan 03, 2023
226.95
229.10
221.45
222.64
1,761,599
-4.06(-1.79%)
Dec 30, 2022
229.38
229.47
224.93
226.70
750,137
-2.98(-1.30%)
Dec 29, 2022
228.21
230.02
226.84
229.69
797,339
+2.86(+1.26%)
Dec 28, 2022
227.90
229.25
226.81
226.83
845,193
-0.50(-0.22%)
Dec 27, 2022
227.52
229.15
226.72
227.33
570,709
-0.02(-0.01%)
Dec 23, 2022
225.88
228.05
225.18
227.35
418,577
+1.37(+0.61%)
Dec 22, 2022
227.51
229.15
223.20
225.98
928,246
-2.33(-1.02%)
Dec 21, 2022
226.02
229.32
225.38
228.31
1,047,811
+3.15(+1.40%)
Dec 20, 2022
225.11
226.22
222.09
225.16
1,176,134
-0.12(-0.05%)
Dec 19, 2022
226.18
229.47
225.03
225.27
1,456,795
-1.05(-0.46%)
Dec 16, 2022
227.23
229.20
223.33
226.32
2,563,644
-3.95(-1.72%)
Dec 15, 2022
232.59
234.32
228.34
230.27
1,435,296
-4.06(-1.73%)
Dec 14, 2022
236.19
237.44
232.87
234.33
1,265,354
-1.28(-0.54%)
Dec 13, 2022
243.03
243.03
234.99
235.61
1,976,607
-4.53(-1.89%)
Dec 12, 2022
237.34
240.22
235.90
240.14
616,912
+3.38(+1.43%)
Dec 09, 2022
239.96
241.21
236.62
236.77
757,068
-4.25(-1.76%)
Dec 08, 2022
240.74
242.68
240.42
241.01
648,998
-0.27(-0.11%)
Dec 07, 2022
242.75
244.14
240.24
241.29
1,027,204
-0.94(-0.39%)
Dec 06, 2022
248.49
249.29
241.15
242.23
1,377,907
-7.08(-2.84%)
Dec 05, 2022
250.70
251.13
248.42
249.31
1,237,259
-6.06(-2.37%)
Dec 02, 2022
251.81
255.63
250.67
255.36
1,195,586
+2.28(+0.90%)
Dec 01, 2022
252.67
253.48
249.50
253.08
994,126
+1.34(+0.53%)
Nov 30, 2022
246.61
251.74
244.33
251.74
1,402,514
+3.63(+1.46%)
Nov 29, 2022
251.16
251.16
244.33
248.12
1,110,249
-3.78(-1.50%)
Nov 28, 2022
251.35
253.16
250.81
251.89
865,478
+0.01(+0.00%)
Nov 25, 2022
251.11
252.00
249.38
251.88
392,251
+0.78(+0.31%)
Nov 23, 2022
249.94
251.12
248.74
251.10
564,355
+1.65(+0.66%)
Nov 22, 2022
248.94
250.67
247.62
249.44
986,505
+2.52(+1.02%)
Nov 21, 2022
241.92
247.62
241.65
246.92
988,580
+4.67(+1.93%)
Nov 18, 2022
242.48
243.48
240.49
242.25
682,225
+2.73(+1.14%)
Nov 17, 2022
235.53
239.76
234.78
239.53
786,315
+1.60(+0.67%)
Nov 16, 2022
239.04
239.74
237.43
237.92
1,078,729
-0.22(-0.09%)
Nov 15, 2022
238.69
241.77
234.11
238.15
2,254,316
-0.99(-0.41%)
Nov 14, 2022
241.67
245.62
239.07
239.13
987,681
-2.49(-1.03%)
Nov 11, 2022
238.71
241.70
231.85
241.62
1,628,378
+2.91(+1.22%)
Nov 10, 2022
240.98
244.28
237.76
238.71
1,604,265
+4.15(+1.77%)
Nov 09, 2022
238.19
239.94
234.16
234.57
775,847
-3.51(-1.47%)
Nov 08, 2022
241.64
242.24
236.27
238.08
642,346
-3.04(-1.26%)
Nov 07, 2022
239.73
241.18
238.19
241.12
671,273
+1.62(+0.68%)
Nov 04, 2022
238.53
239.52
234.02
239.50
960,892
+3.35(+1.42%)
Nov 03, 2022
231.38
236.81
230.26
236.15
1,021,918
+2.89(+1.24%)
Nov 02, 2022
236.64
233.20
233.27
787,809
-4.08(-1.72%)
Nov 01, 2022
241.78
243.22
235.96
237.34
873,424
-3.55(-1.47%)
Oct 31, 2022
241.06
242.75
239.62
240.89
1,064,443
-0.01(-0.00%)
Oct 28, 2022
233.09
241.10
232.53
240.90
856,335
+8.41(+3.62%)
Oct 27, 2022
233.01
234.82
231.85
232.49
616,641
+0.61(+0.27%)
Oct 26, 2022
233.47
235.49
231.23
231.87
849,924
-0.90(-0.39%)
Oct 25, 2022
225.07
233.91
224.80
232.77
1,756,681
+8.78(+3.92%)
Oct 24, 2022
220.77
224.40
219.25
223.98
966,215
+4.48(+2.04%)
Oct 21, 2022
216.44
219.76
215.66
219.51
742,327
+2.55(+1.18%)
Oct 20, 2022
218.51
218.51
216.11
216.96
1,127,580
-0.71(-0.33%)
Oct 19, 2022
220.76
222.16
216.09
217.67
1,034,684
-3.15(-1.43%)
Oct 18, 2022
222.00
222.78
219.70
220.82
995,298
+2.41(+1.10%)
Oct 17, 2022
218.53
219.38
217.56
218.41
596,442
+1.98(+0.91%)
Oct 14, 2022
220.97
222.26
216.11
216.43
722,842
-3.80(-1.73%)
Oct 13, 2022
213.02
221.14
212.64
220.23
936,974
+2.52(+1.16%)
Oct 12, 2022
217.31
219.26
216.02
217.72
855,053
+1.87(+0.87%)
Oct 11, 2022
216.32
219.99
215.27
215.84
1,122,233
+0.15(+0.07%)
Oct 10, 2022
216.91
217.10
213.82
215.70
1,150,400
-1.42(-0.66%)
Oct 07, 2022
227.48
227.66
216.41
217.12
2,210,289
-9.57(-4.22%)
Oct 06, 2022
226.68
229.50
221.49
226.69
2,884,267
-3.34(-1.45%)
Oct 05, 2022
231.17
232.02
228.19
230.04
1,109,967
-1.41(-0.61%)
Oct 04, 2022
229.29
233.54
229.18
231.45
1,045,635
+2.81(+1.23%)
Oct 03, 2022
225.86
228.93
224.95
228.64
810,120
+4.72(+2.11%)
Sep 30, 2022
227.99
228.83
223.69
223.93
860,187
-3.89(-1.71%)
Sep 29, 2022
231.53
231.77
226.83
227.82
1,201,104
-3.66(-1.58%)
Sep 28, 2022
227.35
232.34
226.93
231.48
946,274
+4.58(+2.02%)
Sep 27, 2022
229.11
230.49
226.06
226.90
1,212,825
+0.07(+0.03%)
Sep 26, 2022
224.20
228.10
223.68
226.83
987,046
+1.36(+0.61%)
Sep 23, 2022
228.98
229.11
222.90
225.47
1,413,214
-5.20(-2.25%)
Sep 22, 2022
233.28
233.48
230.60
230.66
734,556
-2.22(-0.95%)
Sep 21, 2022
236.17
238.09
232.84
232.88
600,161
-2.68(-1.14%)
Sep 20, 2022
235.04
236.48
233.39
235.57
704,581
-0.62(-0.26%)
Sep 19, 2022
233.50
236.34
232.73
236.19
644,575
+2.30(+0.98%)
Sep 16, 2022
233.37
234.43
230.63
233.89
2,634,846
-0.60(-0.26%)
Sep 15, 2022
235.44
237.77
233.48
234.49
819,649
-0.40(-0.17%)
Sep 14, 2022
234.98
235.83
233.37
234.89
711,929
+0.99(+0.42%)
Sep 13, 2022
238.86
240.50
233.26
233.91
1,144,357
-7.92(-3.27%)
Sep 12, 2022
240.19
242.98
239.12
241.83
991,491
+1.31(+0.54%)
Sep 09, 2022
243.05
243.05
240.35
240.52
844,001
-1.50(-0.62%)
Sep 08, 2022
241.59
242.24
237.65
242.02
1,098,737
-0.15(-0.06%)
Sep 07, 2022
238.49
242.62
237.77
242.17
651,103
+3.41(+1.43%)
Sep 06, 2022
238.86
243.78
238.13
238.75
871,831
+0.04(+0.02%)
Sep 02, 2022
242.37
244.17
238.22
238.72
793,224
-2.60(-1.08%)
Sep 01, 2022
239.56
241.77
236.68
241.32
859,388
+1.43(+0.60%)
Aug 31, 2022
242.79
243.92
239.71
239.88
806,482
-2.49(-1.03%)
Aug 30, 2022
244.45
245.55
241.87
242.37
1,039,295
-1.96(-0.80%)
Aug 29, 2022
243.70
246.38
242.64
244.33
717,117
-1.26(-0.51%)
Aug 26, 2022
251.85
251.85
245.42
245.59
609,414
-5.68(-2.26%)
Aug 25, 2022
251.01
251.82
249.21
251.27
655,671
+0.26(+0.10%)
Aug 24, 2022
247.64
252.43
247.04
251.01
919,800
+3.20(+1.29%)
Aug 23, 2022
247.54
248.52
245.84
247.81
768,824
-0.61(-0.25%)
Aug 22, 2022
243.93
250.62
243.93
248.43
1,337,296
+3.04(+1.24%)
Aug 19, 2022
244.35
245.53
243.10
245.38
672,064
+0.80(+0.33%)
Aug 18, 2022
245.19
245.62
243.58
244.59
557,330
+0.70(+0.29%)
Aug 17, 2022
241.14
244.39
240.89
243.88
733,552
+1.93(+0.80%)
Aug 16, 2022
240.23
242.43
240.23
241.95
667,007
+1.65(+0.69%)
Aug 15, 2022
237.22
241.77
237.22
240.31
719,979
+2.68(+1.13%)
Aug 12, 2022
234.28
238.20
234.28
237.62
1,344,917
+3.79(+1.62%)
Aug 11, 2022
235.81
236.25
233.65
233.83
790,923
-2.23(-0.95%)
Aug 10, 2022
237.34
239.73
233.76
236.06
721,093
-0.59(-0.25%)
Aug 09, 2022
229.98
238.48
229.65
236.65
2,238,095
+8.43(+3.70%)
Aug 08, 2022
238.51
239.80
224.07
228.22
2,537,194
-9.21(-3.88%)
Aug 05, 2022
236.20
237.47
234.69
237.43
1,089,919
+1.20(+0.51%)
Aug 04, 2022
239.41
240.65
235.78
236.22
900,385
-3.36(-1.40%)
Aug 03, 2022
238.07
240.38
236.57
239.58
1,001,291
+1.53(+0.64%)
Aug 02, 2022
237.85
238.62
236.06
238.05
795,282
+0.83(+0.35%)
Aug 01, 2022
239.34
241.24
236.04
237.22
1,231,263
-2.10(-0.88%)
Jul 29, 2022
240.45
241.28
238.90
239.32
890,615
-1.98(-0.82%)
Jul 28, 2022
238.98
241.98
237.76
241.30
733,312
+2.94(+1.24%)
Jul 27, 2022
235.09
239.23
234.19
238.36
700,073
+3.71(+1.58%)
Jul 26, 2022
233.94
235.61
232.62
234.65
896,882
+0.81(+0.35%)
Jul 25, 2022
235.47
236.63
232.68
233.84
593,919
-1.66(-0.71%)
Jul 22, 2022
235.82
237.43
234.25
235.50
518,932
+0.10(+0.04%)
Jul 21, 2022
236.13
237.00
232.46
235.41
836,944
-0.87(-0.37%)
Jul 20, 2022
237.69
239.29
235.91
236.27
907,926
-1.52(-0.64%)
Jul 19, 2022
237.45
239.09
236.14
237.79
842,009
+1.24(+0.53%)
Jul 18, 2022
238.42
240.34
235.71
236.54
867,334
-1.06(-0.45%)
Jul 15, 2022
236.53
239.12
232.97
237.60
1,772,437
-6.25(-2.56%)
Jul 14, 2022
234.46
244.49
233.93
243.85
1,369,417
+5.82(+2.45%)
Jul 13, 2022
235.67
239.50
233.49
238.03
1,121,286
+4.29(+1.84%)
Jul 12, 2022
233.69
237.22
233.35
233.73
663,214
-0.56(-0.24%)
Jul 11, 2022
234.36
235.60
233.66
234.30
551,099
-1.00(-0.43%)
Jul 08, 2022
235.15
238.88
234.56
235.30
712,670
+0.55(+0.23%)
Jul 07, 2022
232.09
236.71
232.09
234.75
906,936
+2.11(+0.91%)
Jul 06, 2022
232.15
233.85
229.87
232.65
1,101,773
+2.65(+1.15%)
Jul 05, 2022
228.93
230.97
224.79
229.99
1,365,258
+1.24(+0.54%)
Jul 01, 2022
226.45
231.01
223.63
228.75
1,385,811
+2.30(+1.02%)
Jun 30, 2022
231.32
231.32
224.70
226.45
2,023,629
-10.27(-4.34%)
Jun 29, 2022
238.62
241.35
236.52
236.72
1,309,964
-1.84(-0.77%)
Jun 28, 2022
241.42
244.92
237.75
238.55
997,168
-1.85(-0.77%)
Jun 27, 2022
238.39
241.24
237.24
240.40
822,561
+1.87(+0.78%)
Jun 24, 2022
234.87
238.78
233.54
238.53
1,185,201
+5.97(+2.57%)
Jun 23, 2022
231.32
233.42
231.07
232.56
992,771
+1.90(+0.82%)
Jun 22, 2022
227.63
231.88
225.92
230.66
1,374,223
+2.39(+1.05%)
Jun 21, 2022
222.94
230.55
221.53
228.27
1,389,043
+7.03(+3.18%)
Jun 17, 2022
218.47
222.53
218.47
221.24
2,741,796
+1.88(+0.85%)
Jun 16, 2022
221.03
221.12
217.51
219.36
1,193,514
-4.67(-2.09%)
Jun 15, 2022
226.78
227.64
221.33
224.04
1,134,663
-0.89(-0.40%)
Jun 14, 2022
224.09
227.69
223.43
224.93
998,609
+1.43(+0.64%)
Jun 13, 2022
228.43
229.16
222.79
223.50
1,268,643
-8.80(-3.79%)
Jun 10, 2022
231.68
233.90
229.80
232.31
739,070
-2.49(-1.06%)
Jun 09, 2022
238.05
240.54
234.65
234.79
863,516
-3.69(-1.55%)
Jun 08, 2022
238.10
239.76
237.42
238.49
605,182
-0.77(-0.32%)
Jun 07, 2022
236.63
239.87
236.58
239.25
752,112
+0.36(+0.15%)
Jun 06, 2022
237.59
240.16
236.91
238.89
524,341
+2.47(+1.04%)
Jun 03, 2022
238.05
238.28
235.54
236.43
636,300
-2.39(-1.00%)
Jun 02, 2022
237.64
238.84
233.26
238.82
697,113
+1.56(+0.66%)
Jun 01, 2022
238.71
239.02
233.01
237.25
911,359
-1.25(-0.53%)
May 31, 2022
238.25
239.08
235.48
238.50
2,012,521
-0.82(-0.34%)
May 27, 2022
239.53
240.22
237.96
239.32
987,398
+1.88(+0.79%)
May 26, 2022
237.17
240.46
235.86
237.44
913,874
+1.30(+0.55%)
May 25, 2022
235.64
236.99
233.54
236.13
761,891
-0.94(-0.40%)
May 24, 2022
230.99
237.46
230.99
237.08
1,120,108
+5.18(+2.23%)
May 23, 2022
229.30
233.49
228.39
231.90
1,236,208
+4.05(+1.78%)
May 20, 2022
229.56
230.07
225.86
227.85
1,303,957
-0.32(-0.14%)
May 19, 2022
228.49
230.90
225.18
228.17
1,463,574
-2.16(-0.94%)
May 18, 2022
243.88
243.88
230.12
230.32
1,415,483
-13.50(-5.54%)
May 17, 2022
243.89
244.98
241.63
243.83
1,042,461
+1.49(+0.61%)
May 16, 2022
242.25
243.60
240.19
242.34
1,011,617
+0.49(+0.20%)
May 13, 2022
238.67
243.31
237.08
241.86
1,573,885
+3.59(+1.51%)
May 12, 2022
238.19
241.53
236.08
238.26
1,319,878
-0.72(-0.30%)
May 11, 2022
239.63
243.86
238.64
238.98
1,026,833
-0.80(-0.33%)
May 10, 2022
241.36
242.94
236.94
239.78
1,090,178
+0.53(+0.22%)
May 09, 2022
238.18
242.98
237.50
239.25
1,182,390
-1.20(-0.50%)
May 06, 2022
242.91
244.10
239.59
240.45
1,639,323
-4.31(-1.76%)
May 05, 2022
244.60
247.29
243.87
244.76
1,861,354
-1.64(-0.67%)
May 04, 2022
237.24
246.79
236.24
246.40
1,155,630
+9.08(+3.83%)
May 03, 2022
237.76
240.01
236.06
237.32
1,064,386
+0.99(+0.42%)
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
.