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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 05, 2021 | 210.92 | 210.92 | 210.92 | 210.92 | 210.92 | - |
| Mar 04, 2021 | 215.80 | 215.80 | 209.85 | 210.92 | 210.92 | 500 |
| Mar 03, 2021 | 220.17 | 220.17 | 220.17 | 220.17 | 220.17 | - |
| Mar 02, 2021 | 220.17 | 220.17 | 220.17 | 220.17 | 220.17 | - |
| Mar 01, 2021 | 220.17 | 220.17 | 220.17 | 220.17 | 220.17 | 200 |
| Feb 26, 2021 | 222.25 | 222.25 | 222.25 | 222.25 | 222.25 | - |
| Feb 25, 2021 | 222.25 | 222.25 | 222.25 | 222.25 | 222.25 | - |
| Feb 24, 2021 | 222.25 | 222.25 | 222.25 | 222.25 | 222.25 | - |
| Feb 23, 2021 | 224.09 | 224.09 | 209.86 | 222.25 | 222.25 | 2,200 |
| Feb 22, 2021 | 230.05 | 230.05 | 230.05 | 230.05 | 230.05 | - |
| Feb 19, 2021 | 230.05 | 230.05 | 230.05 | 230.05 | 230.05 | - |
| Feb 18, 2021 | 230.05 | 230.05 | 230.05 | 230.05 | 230.05 | - |
| Feb 17, 2021 | 230.05 | 230.05 | 230.05 | 230.05 | 230.05 | 300 |
| Feb 16, 2021 | 240.57 | 240.57 | 240.57 | 240.57 | 240.57 | - |
| Feb 12, 2021 | 240.90 | 240.90 | 240.57 | 240.57 | 240.57 | 300 |
| Feb 11, 2021 | 240.61 | 240.61 | 240.61 | 240.61 | 240.61 | 300 |
| Feb 10, 2021 | 240.00 | 240.00 | 238.00 | 238.00 | 238.00 | 600 |
| Feb 09, 2021 | 234.05 | 234.51 | 234.05 | 234.51 | 234.51 | 800 |
| Feb 08, 2021 | 224.99 | 224.99 | 224.80 | 224.80 | 224.80 | 400 |
| Feb 08, 2021 | 0.68 Dividend | |||||
| Feb 05, 2021 | 213.45 | 213.45 | 213.45 | 213.45 | 212.77 | - |
| Feb 04, 2021 | 213.45 | 213.45 | 213.45 | 213.45 | 212.77 | - |
| Feb 03, 2021 | 213.45 | 213.45 | 213.45 | 213.45 | 212.77 | - |
| Feb 02, 2021 | 213.45 | 213.45 | 213.45 | 213.45 | 212.77 | - |
| Feb 01, 2021 | 213.58 | 213.58 | 213.45 | 213.45 | 212.77 | 200 |
| Jan 29, 2021 | 212.12 | 212.12 | 212.12 | 212.12 | 211.44 | 100 |
| Jan 28, 2021 | 213.09 | 213.09 | 213.09 | 213.09 | 212.41 | 200 |
| Jan 27, 2021 | 216.00 | 216.00 | 216.00 | 216.00 | 215.31 | - |
| Jan 26, 2021 | 216.00 | 216.00 | 216.00 | 216.00 | 215.31 | - |
| Jan 25, 2021 | 216.00 | 216.00 | 216.00 | 216.00 | 215.31 | - |
| Jan 22, 2021 | 216.00 | 216.00 | 216.00 | 216.00 | 215.31 | - |
| Jan 21, 2021 | 216.00 | 216.00 | 216.00 | 216.00 | 215.31 | - |
| Jan 20, 2021 | 216.00 | 216.00 | 216.00 | 216.00 | 215.31 | - |
| Jan 19, 2021 | 216.00 | 216.00 | 216.00 | 216.00 | 215.31 | - |
| Jan 15, 2021 | 216.00 | 216.00 | 216.00 | 216.00 | 215.31 | - |
| Jan 14, 2021 | 216.00 | 216.00 | 216.00 | 216.00 | 215.31 | - |
| Jan 13, 2021 | 216.00 | 216.00 | 216.00 | 216.00 | 215.31 | - |
| Jan 12, 2021 | 229.50 | 229.50 | 216.00 | 216.00 | 215.31 | 500 |
| Jan 11, 2021 | 221.00 | 221.00 | 221.00 | 221.00 | 220.30 | 200 |
| Jan 08, 2021 | 227.79 | 228.99 | 227.79 | 228.99 | 228.26 | 400 |
| Jan 07, 2021 | 230.00 | 239.89 | 230.00 | 236.43 | 235.68 | 1,500 |
| Jan 06, 2021 | 221.86 | 221.86 | 221.86 | 221.86 | 221.15 | 300 |
| Jan 05, 2021 | 219.33 | 219.33 | 219.33 | 219.33 | 218.63 | - |
| Jan 04, 2021 | 219.33 | 219.33 | 219.33 | 219.33 | 218.63 | - |
| Dec 31, 2020 | 218.61 | 219.33 | 218.61 | 219.33 | 218.63 | 200 |
| Dec 30, 2020 | 215.66 | 221.23 | 215.66 | 221.23 | 220.53 | 300 |
| Dec 29, 2020 | 219.15 | 219.15 | 219.15 | 219.15 | 218.45 | - |
| Dec 28, 2020 | 219.15 | 219.15 | 219.15 | 219.15 | 218.45 | 100 |
| Dec 24, 2020 | 213.75 | 213.75 | 213.75 | 213.75 | 213.07 | - |
| Dec 23, 2020 | 213.75 | 213.75 | 213.75 | 213.75 | 213.07 | - |
| Dec 22, 2020 | 213.75 | 213.75 | 213.75 | 213.75 | 213.07 | 200 |
| Dec 21, 2020 | 214.21 | 214.21 | 214.21 | 214.21 | 213.53 | - |
| Dec 18, 2020 | 214.21 | 214.21 | 214.21 | 214.21 | 213.53 | - |
| Dec 17, 2020 | 214.21 | 214.21 | 214.21 | 214.21 | 213.53 | - |
| Dec 16, 2020 | 214.21 | 214.21 | 214.21 | 214.21 | 213.53 | 200 |
| Dec 15, 2020 | 204.86 | 204.86 | 204.86 | 204.86 | 204.21 | - |
| Dec 14, 2020 | 204.86 | 204.86 | 204.86 | 204.86 | 204.21 | - |
| Dec 11, 2020 | 205.59 | 205.59 | 204.86 | 204.86 | 204.21 | 500 |
| Dec 10, 2020 | 209.01 | 209.01 | 209.01 | 209.01 | 208.34 | - |
| Dec 09, 2020 | 210.55 | 210.73 | 209.01 | 209.01 | 208.34 | 1,000 |
| Dec 08, 2020 | 208.13 | 208.13 | 208.13 | 208.13 | 207.47 | - |
| Dec 07, 2020 | 208.13 | 208.13 | 208.13 | 208.13 | 207.47 | - |
| Dec 04, 2020 | 208.13 | 208.13 | 208.13 | 208.13 | 207.47 | 300 |
| Dec 03, 2020 | 204.17 | 204.17 | 204.17 | 204.17 | 203.52 | - |
| Dec 02, 2020 | 204.17 | 204.17 | 204.17 | 204.17 | 203.52 | - |
| Dec 01, 2020 | 204.17 | 204.17 | 204.17 | 204.17 | 203.52 | - |
| Nov 30, 2020 | 204.17 | 204.17 | 204.17 | 204.17 | 203.52 | - |
| Nov 27, 2020 | 204.17 | 204.17 | 204.17 | 204.17 | 203.52 | 100 |
| Nov 25, 2020 | 205.00 | 205.00 | 205.00 | 205.00 | 204.35 | 100 |
| Nov 24, 2020 | 204.84 | 207.14 | 204.84 | 207.14 | 206.48 | 300 |
| Nov 23, 2020 | 199.20 | 199.20 | 199.20 | 199.20 | 198.57 | - |
| Nov 20, 2020 | 199.20 | 199.20 | 199.20 | 199.20 | 198.57 | - |
| Nov 19, 2020 | 199.20 | 199.20 | 199.20 | 199.20 | 198.57 | - |
| Nov 18, 2020 | 199.20 | 199.20 | 199.20 | 199.20 | 198.57 | - |
| Nov 17, 2020 | 199.20 | 199.20 | 199.20 | 199.20 | 198.57 | - |
| Nov 16, 2020 | 199.20 | 199.20 | 199.20 | 199.20 | 198.57 | - |
| Nov 13, 2020 | 199.20 | 199.20 | 199.05 | 199.20 | 198.57 | 1,200 |
| Nov 12, 2020 | 199.78 | 199.78 | 199.78 | 199.78 | 199.14 | - |
| Nov 11, 2020 | 199.78 | 199.78 | 199.78 | 199.78 | 199.14 | 100 |
| Nov 10, 2020 | 200.67 | 200.67 | 200.67 | 200.67 | 200.03 | - |
| Nov 09, 2020 | 198.64 | 200.67 | 198.64 | 200.67 | 200.03 | 900 |
| Nov 06, 2020 | 185.79 | 185.79 | 185.79 | 185.79 | 185.20 | 300 |
| Nov 05, 2020 | 183.82 | 184.04 | 183.82 | 183.91 | 183.32 | 700 |
| Nov 05, 2020 | 0.68 Dividend | |||||
| Nov 04, 2020 | 184.97 | 184.97 | 184.97 | 184.97 | 183.70 | 100 |
| Nov 03, 2020 | 169.12 | 169.12 | 169.12 | 169.12 | 167.96 | - |
| Nov 02, 2020 | 169.12 | 169.12 | 169.12 | 169.12 | 167.96 | 200 |
| Oct 30, 2020 | 170.00 | 170.00 | 170.00 | 170.00 | 168.84 | - |
| Oct 29, 2020 | 170.00 | 170.00 | 170.00 | 170.00 | 168.84 | - |
| Oct 28, 2020 | 170.00 | 170.00 | 170.00 | 170.00 | 168.84 | 200 |
| Oct 27, 2020 | 178.62 | 178.62 | 178.62 | 178.62 | 177.40 | - |
| Oct 26, 2020 | 178.62 | 178.62 | 178.62 | 178.62 | 177.40 | - |
| Oct 23, 2020 | 178.62 | 178.62 | 178.62 | 178.62 | 177.40 | - |
| Oct 22, 2020 | 178.62 | 178.62 | 178.62 | 178.62 | 177.40 | 200 |
| Oct 21, 2020 | 186.81 | 186.81 | 186.81 | 186.81 | 185.53 | 100 |
| Oct 20, 2020 | 186.81 | 186.81 | 186.81 | 186.81 | 185.53 | - |
| Oct 19, 2020 | 186.81 | 186.81 | 186.81 | 186.81 | 185.53 | - |
| Oct 16, 2020 | 186.81 | 186.81 | 186.81 | 186.81 | 185.53 | - |
| Oct 15, 2020 | 186.81 | 186.81 | 186.81 | 186.81 | 185.53 | - |
| Oct 14, 2020 | 186.81 | 186.81 | 186.81 | 186.81 | 185.53 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
