U.S. Markets closed

Constellation Brands, Inc. (STZ-B)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
210.920.00 (0.00%)
At close: 2:55PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 2021210.92210.92210.92210.92210.92-
Mar 04, 2021215.80215.80209.85210.92210.92500
Mar 03, 2021220.17220.17220.17220.17220.17-
Mar 02, 2021220.17220.17220.17220.17220.17-
Mar 01, 2021220.17220.17220.17220.17220.17200
Feb 26, 2021222.25222.25222.25222.25222.25-
Feb 25, 2021222.25222.25222.25222.25222.25-
Feb 24, 2021222.25222.25222.25222.25222.25-
Feb 23, 2021224.09224.09209.86222.25222.252,200
Feb 22, 2021230.05230.05230.05230.05230.05-
Feb 19, 2021230.05230.05230.05230.05230.05-
Feb 18, 2021230.05230.05230.05230.05230.05-
Feb 17, 2021230.05230.05230.05230.05230.05300
Feb 16, 2021240.57240.57240.57240.57240.57-
Feb 12, 2021240.90240.90240.57240.57240.57300
Feb 11, 2021240.61240.61240.61240.61240.61300
Feb 10, 2021240.00240.00238.00238.00238.00600
Feb 09, 2021234.05234.51234.05234.51234.51800
Feb 08, 2021224.99224.99224.80224.80224.80400
Feb 08, 20210.68 Dividend
Feb 05, 2021213.45213.45213.45213.45212.77-
Feb 04, 2021213.45213.45213.45213.45212.77-
Feb 03, 2021213.45213.45213.45213.45212.77-
Feb 02, 2021213.45213.45213.45213.45212.77-
Feb 01, 2021213.58213.58213.45213.45212.77200
Jan 29, 2021212.12212.12212.12212.12211.44100
Jan 28, 2021213.09213.09213.09213.09212.41200
Jan 27, 2021216.00216.00216.00216.00215.31-
Jan 26, 2021216.00216.00216.00216.00215.31-
Jan 25, 2021216.00216.00216.00216.00215.31-
Jan 22, 2021216.00216.00216.00216.00215.31-
Jan 21, 2021216.00216.00216.00216.00215.31-
Jan 20, 2021216.00216.00216.00216.00215.31-
Jan 19, 2021216.00216.00216.00216.00215.31-
Jan 15, 2021216.00216.00216.00216.00215.31-
Jan 14, 2021216.00216.00216.00216.00215.31-
Jan 13, 2021216.00216.00216.00216.00215.31-
Jan 12, 2021229.50229.50216.00216.00215.31500
Jan 11, 2021221.00221.00221.00221.00220.30200
Jan 08, 2021227.79228.99227.79228.99228.26400
Jan 07, 2021230.00239.89230.00236.43235.681,500
Jan 06, 2021221.86221.86221.86221.86221.15300
Jan 05, 2021219.33219.33219.33219.33218.63-
Jan 04, 2021219.33219.33219.33219.33218.63-
Dec 31, 2020218.61219.33218.61219.33218.63200
Dec 30, 2020215.66221.23215.66221.23220.53300
Dec 29, 2020219.15219.15219.15219.15218.45-
Dec 28, 2020219.15219.15219.15219.15218.45100
Dec 24, 2020213.75213.75213.75213.75213.07-
Dec 23, 2020213.75213.75213.75213.75213.07-
Dec 22, 2020213.75213.75213.75213.75213.07200
Dec 21, 2020214.21214.21214.21214.21213.53-
Dec 18, 2020214.21214.21214.21214.21213.53-
Dec 17, 2020214.21214.21214.21214.21213.53-
Dec 16, 2020214.21214.21214.21214.21213.53200
Dec 15, 2020204.86204.86204.86204.86204.21-
Dec 14, 2020204.86204.86204.86204.86204.21-
Dec 11, 2020205.59205.59204.86204.86204.21500
Dec 10, 2020209.01209.01209.01209.01208.34-
Dec 09, 2020210.55210.73209.01209.01208.341,000
Dec 08, 2020208.13208.13208.13208.13207.47-
Dec 07, 2020208.13208.13208.13208.13207.47-
Dec 04, 2020208.13208.13208.13208.13207.47300
Dec 03, 2020204.17204.17204.17204.17203.52-
Dec 02, 2020204.17204.17204.17204.17203.52-
Dec 01, 2020204.17204.17204.17204.17203.52-
Nov 30, 2020204.17204.17204.17204.17203.52-
Nov 27, 2020204.17204.17204.17204.17203.52100
Nov 25, 2020205.00205.00205.00205.00204.35100
Nov 24, 2020204.84207.14204.84207.14206.48300
Nov 23, 2020199.20199.20199.20199.20198.57-
Nov 20, 2020199.20199.20199.20199.20198.57-
Nov 19, 2020199.20199.20199.20199.20198.57-
Nov 18, 2020199.20199.20199.20199.20198.57-
Nov 17, 2020199.20199.20199.20199.20198.57-
Nov 16, 2020199.20199.20199.20199.20198.57-
Nov 13, 2020199.20199.20199.05199.20198.571,200
Nov 12, 2020199.78199.78199.78199.78199.14-
Nov 11, 2020199.78199.78199.78199.78199.14100
Nov 10, 2020200.67200.67200.67200.67200.03-
Nov 09, 2020198.64200.67198.64200.67200.03900
Nov 06, 2020185.79185.79185.79185.79185.20300
Nov 05, 2020183.82184.04183.82183.91183.32700
Nov 05, 20200.68 Dividend
Nov 04, 2020184.97184.97184.97184.97183.70100
Nov 03, 2020169.12169.12169.12169.12167.96-
Nov 02, 2020169.12169.12169.12169.12167.96200
Oct 30, 2020170.00170.00170.00170.00168.84-
Oct 29, 2020170.00170.00170.00170.00168.84-
Oct 28, 2020170.00170.00170.00170.00168.84200
Oct 27, 2020178.62178.62178.62178.62177.40-
Oct 26, 2020178.62178.62178.62178.62177.40-
Oct 23, 2020178.62178.62178.62178.62177.40-
Oct 22, 2020178.62178.62178.62178.62177.40200
Oct 21, 2020186.81186.81186.81186.81185.53100
Oct 20, 2020186.81186.81186.81186.81185.53-
Oct 19, 2020186.81186.81186.81186.81185.53-
Oct 16, 2020186.81186.81186.81186.81185.53-
Oct 15, 2020186.81186.81186.81186.81185.53-
Oct 14, 2020186.81186.81186.81186.81185.53-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...