Constellation Brands, Inc. (STZ-B)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
216.000.00 (0.00%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 15, 2021 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
| Jan 14, 2021 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
| Jan 13, 2021 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
| Jan 12, 2021 | 229.50 | 229.50 | 216.00 | 216.00 | 216.00 | 500 |
| Jan 11, 2021 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 200 |
| Jan 08, 2021 | 227.79 | 228.99 | 227.79 | 228.99 | 228.99 | 400 |
| Jan 07, 2021 | 230.00 | 239.89 | 230.00 | 236.43 | 236.43 | 1,500 |
| Jan 06, 2021 | 221.86 | 221.86 | 221.86 | 221.86 | 221.86 | 300 |
| Jan 05, 2021 | 219.33 | 219.33 | 219.33 | 219.33 | 219.33 | - |
| Jan 04, 2021 | 219.33 | 219.33 | 219.33 | 219.33 | 219.33 | - |
| Dec 31, 2020 | 218.61 | 219.33 | 218.61 | 219.33 | 219.33 | 200 |
| Dec 30, 2020 | 215.66 | 221.23 | 215.66 | 221.23 | 221.23 | 300 |
| Dec 29, 2020 | 219.15 | 219.15 | 219.15 | 219.15 | 219.15 | - |
| Dec 28, 2020 | 219.15 | 219.15 | 219.15 | 219.15 | 219.15 | 100 |
| Dec 24, 2020 | 213.75 | 213.75 | 213.75 | 213.75 | 213.75 | - |
| Dec 23, 2020 | 213.75 | 213.75 | 213.75 | 213.75 | 213.75 | - |
| Dec 22, 2020 | 213.75 | 213.75 | 213.75 | 213.75 | 213.75 | 200 |
| Dec 21, 2020 | 214.21 | 214.21 | 214.21 | 214.21 | 214.21 | - |
| Dec 18, 2020 | 214.21 | 214.21 | 214.21 | 214.21 | 214.21 | - |
| Dec 17, 2020 | 214.21 | 214.21 | 214.21 | 214.21 | 214.21 | - |
| Dec 16, 2020 | 214.21 | 214.21 | 214.21 | 214.21 | 214.21 | 200 |
| Dec 15, 2020 | 204.86 | 204.86 | 204.86 | 204.86 | 204.86 | - |
| Dec 14, 2020 | 204.86 | 204.86 | 204.86 | 204.86 | 204.86 | - |
| Dec 11, 2020 | 205.59 | 205.59 | 204.86 | 204.86 | 204.86 | 500 |
| Dec 10, 2020 | 209.01 | 209.01 | 209.01 | 209.01 | 209.01 | - |
| Dec 09, 2020 | 210.55 | 210.73 | 209.01 | 209.01 | 209.01 | 1,000 |
| Dec 08, 2020 | 208.13 | 208.13 | 208.13 | 208.13 | 208.13 | - |
| Dec 07, 2020 | 208.13 | 208.13 | 208.13 | 208.13 | 208.13 | - |
| Dec 04, 2020 | 208.13 | 208.13 | 208.13 | 208.13 | 208.13 | 300 |
| Dec 03, 2020 | 204.17 | 204.17 | 204.17 | 204.17 | 204.17 | - |
| Dec 02, 2020 | 204.17 | 204.17 | 204.17 | 204.17 | 204.17 | - |
| Dec 01, 2020 | 204.17 | 204.17 | 204.17 | 204.17 | 204.17 | - |
| Nov 30, 2020 | 204.17 | 204.17 | 204.17 | 204.17 | 204.17 | - |
| Nov 27, 2020 | 204.17 | 204.17 | 204.17 | 204.17 | 204.17 | 100 |
| Nov 25, 2020 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 100 |
| Nov 24, 2020 | 204.84 | 207.14 | 204.84 | 207.14 | 207.14 | 300 |
| Nov 23, 2020 | 199.20 | 199.20 | 199.20 | 199.20 | 199.20 | - |
| Nov 20, 2020 | 199.20 | 199.20 | 199.20 | 199.20 | 199.20 | - |
| Nov 19, 2020 | 199.20 | 199.20 | 199.20 | 199.20 | 199.20 | - |
| Nov 18, 2020 | 199.20 | 199.20 | 199.20 | 199.20 | 199.20 | - |
| Nov 17, 2020 | 199.20 | 199.20 | 199.20 | 199.20 | 199.20 | - |
| Nov 16, 2020 | 199.20 | 199.20 | 199.20 | 199.20 | 199.20 | - |
| Nov 13, 2020 | 199.20 | 199.20 | 199.05 | 199.20 | 199.20 | 1,200 |
| Nov 12, 2020 | 199.78 | 199.78 | 199.78 | 199.78 | 199.78 | - |
| Nov 11, 2020 | 199.78 | 199.78 | 199.78 | 199.78 | 199.78 | 100 |
| Nov 10, 2020 | 200.67 | 200.67 | 200.67 | 200.67 | 200.67 | - |
| Nov 09, 2020 | 198.64 | 200.67 | 198.64 | 200.67 | 200.67 | 900 |
| Nov 06, 2020 | 185.79 | 185.79 | 185.79 | 185.79 | 185.79 | 300 |
| Nov 05, 2020 | 183.82 | 184.04 | 183.82 | 183.91 | 183.91 | 700 |
| Nov 05, 2020 | 0.68 Dividend | |||||
| Nov 04, 2020 | 184.97 | 184.97 | 184.97 | 184.97 | 184.29 | 100 |
| Nov 03, 2020 | 169.12 | 169.12 | 169.12 | 169.12 | 168.50 | - |
| Nov 02, 2020 | 169.12 | 169.12 | 169.12 | 169.12 | 168.50 | 200 |
| Oct 30, 2020 | 170.00 | 170.00 | 170.00 | 170.00 | 169.38 | - |
| Oct 29, 2020 | 170.00 | 170.00 | 170.00 | 170.00 | 169.38 | - |
| Oct 28, 2020 | 170.00 | 170.00 | 170.00 | 170.00 | 169.38 | 200 |
| Oct 27, 2020 | 178.62 | 178.62 | 178.62 | 178.62 | 177.96 | - |
| Oct 26, 2020 | 178.62 | 178.62 | 178.62 | 178.62 | 177.96 | - |
| Oct 23, 2020 | 178.62 | 178.62 | 178.62 | 178.62 | 177.96 | - |
| Oct 22, 2020 | 178.62 | 178.62 | 178.62 | 178.62 | 177.96 | 200 |
| Oct 21, 2020 | 186.81 | 186.81 | 186.81 | 186.81 | 186.12 | 100 |
| Oct 20, 2020 | 186.81 | 186.81 | 186.81 | 186.81 | 186.12 | - |
| Oct 19, 2020 | 186.81 | 186.81 | 186.81 | 186.81 | 186.12 | - |
| Oct 16, 2020 | 186.81 | 186.81 | 186.81 | 186.81 | 186.12 | - |
| Oct 15, 2020 | 186.81 | 186.81 | 186.81 | 186.81 | 186.12 | - |
| Oct 14, 2020 | 186.81 | 186.81 | 186.81 | 186.81 | 186.12 | - |
| Oct 13, 2020 | 186.81 | 186.81 | 186.81 | 186.81 | 186.12 | - |
| Oct 12, 2020 | 186.81 | 186.81 | 186.81 | 186.81 | 186.12 | - |
| Oct 09, 2020 | 186.81 | 186.81 | 186.81 | 186.81 | 186.12 | - |
| Oct 08, 2020 | 186.81 | 186.81 | 186.81 | 186.81 | 186.12 | - |
| Oct 07, 2020 | 186.81 | 186.81 | 186.81 | 186.81 | 186.12 | - |
| Oct 06, 2020 | 186.81 | 186.81 | 186.81 | 186.81 | 186.12 | - |
| Oct 05, 2020 | 186.81 | 186.81 | 186.81 | 186.81 | 186.12 | - |
| Oct 02, 2020 | 186.81 | 186.81 | 186.81 | 186.81 | 186.12 | - |
| Oct 01, 2020 | 186.81 | 186.81 | 186.81 | 186.81 | 186.12 | 200 |
| Sep 30, 2020 | 188.50 | 188.50 | 188.50 | 188.50 | 187.81 | - |
| Sep 29, 2020 | 188.50 | 188.50 | 188.50 | 188.50 | 187.81 | 200 |
| Sep 28, 2020 | 186.23 | 186.23 | 186.23 | 186.23 | 185.55 | - |
| Sep 25, 2020 | 186.23 | 186.23 | 186.23 | 186.23 | 185.55 | - |
| Sep 24, 2020 | 186.23 | 186.23 | 186.23 | 186.23 | 185.55 | - |
| Sep 23, 2020 | 186.23 | 186.23 | 186.23 | 186.23 | 185.55 | - |
| Sep 22, 2020 | 186.23 | 186.23 | 186.23 | 186.23 | 185.55 | - |
| Sep 21, 2020 | 186.23 | 186.23 | 186.23 | 186.23 | 185.55 | - |
| Sep 18, 2020 | 186.23 | 186.23 | 186.23 | 186.23 | 185.55 | 300 |
| Sep 17, 2020 | 194.61 | 194.61 | 194.61 | 194.61 | 193.89 | - |
| Sep 16, 2020 | 194.61 | 194.61 | 194.61 | 194.61 | 193.89 | 300 |
| Sep 15, 2020 | 196.05 | 196.05 | 196.05 | 196.05 | 195.33 | - |
| Sep 14, 2020 | 191.26 | 196.05 | 191.26 | 196.05 | 195.33 | 800 |
| Sep 11, 2020 | 190.01 | 190.01 | 190.01 | 190.01 | 189.31 | - |
| Sep 10, 2020 | 190.01 | 190.01 | 190.01 | 190.01 | 189.31 | - |
| Sep 09, 2020 | 190.01 | 190.01 | 190.01 | 190.01 | 189.31 | 200 |
| Sep 08, 2020 | 187.88 | 187.88 | 187.88 | 187.88 | 187.19 | - |
| Sep 04, 2020 | 187.88 | 187.88 | 187.88 | 187.88 | 187.19 | - |
| Sep 03, 2020 | 188.95 | 188.95 | 187.88 | 187.88 | 187.19 | 700 |
| Sep 02, 2020 | 182.95 | 182.95 | 182.95 | 182.95 | 182.28 | - |
| Sep 01, 2020 | 182.95 | 182.95 | 182.95 | 182.95 | 182.28 | 300 |
| Aug 31, 2020 | 182.39 | 182.39 | 182.39 | 182.39 | 181.72 | - |
| Aug 28, 2020 | 182.39 | 182.39 | 182.39 | 182.39 | 181.72 | - |
| Aug 27, 2020 | 182.39 | 182.39 | 182.39 | 182.39 | 181.72 | 200 |
| Aug 26, 2020 | 180.08 | 180.87 | 178.26 | 180.87 | 180.21 | 5,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
