STZ - Constellation Brands, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 2017219.95220.69218.07220.45220.45615,300
Nov 21, 2017217.83220.32217.55219.76219.76860,800
Nov 20, 2017216.80217.86216.35217.58217.581,108,000
Nov 17, 2017217.18217.25215.27216.29216.29880,400
Nov 16, 2017218.53219.26217.18217.34217.341,233,800
Nov 15, 2017219.33227.20215.79217.16217.161,254,600
Nov 14, 2017220.79221.12217.62218.09218.091,064,600
Nov 13, 2017219.00221.50218.67220.76220.76885,400
Nov 10, 2017218.50219.00217.81218.67218.67672,100
Nov 09, 2017217.50218.42216.53218.13218.13616,300
Nov 08, 2017215.99217.89215.31217.63217.631,757,500
Nov 07, 2017215.94216.51214.82215.48215.481,556,200
Nov 06, 2017215.76216.73215.05215.80215.80789,600
Nov 06, 20170.52 Dividend
Nov 03, 2017214.52216.81214.52215.91215.39853,200
Nov 02, 2017215.53216.44213.57214.32213.801,043,300
Nov 01, 2017219.37219.56215.86216.00215.481,152,700
Oct 31, 2017214.25219.29214.00219.09218.561,727,300
Oct 30, 2017213.92214.50211.61213.00212.491,082,400
Oct 27, 2017212.02212.70210.40211.90211.39801,400
Oct 26, 2017212.58213.18211.32211.74211.23836,100
Oct 25, 2017213.20213.81211.52212.48211.97900,400
Oct 24, 2017211.87212.96211.50212.65212.141,092,300
Oct 23, 2017211.91212.27210.75211.71211.20598,800
Oct 20, 2017212.10212.30210.92211.25210.741,191,500
Oct 19, 2017211.73212.72210.37211.98211.47977,600
Oct 18, 2017213.60214.53210.93211.79211.281,255,100
Oct 17, 2017210.11213.90209.87213.64213.132,758,600
Oct 16, 2017208.64211.06208.10210.45209.941,218,300
Oct 13, 2017208.07208.85205.85208.56208.061,011,600
Oct 12, 2017207.81208.56207.10207.40206.901,321,700
Oct 11, 2017208.35209.09207.34207.74207.24972,300
Oct 10, 2017205.38208.60205.30207.96207.461,670,000
Oct 09, 2017209.85210.29207.83208.19207.69745,600
Oct 06, 2017209.28210.25207.39210.11209.601,776,900
Oct 05, 2017211.75213.40207.00209.25208.754,951,900
Oct 04, 2017199.95202.25199.27201.18200.703,141,400
Oct 03, 2017199.56200.79198.44199.08198.601,960,000
Oct 02, 2017200.39202.71199.28199.35198.872,017,400
Sep 29, 2017199.35200.70199.08199.45198.971,253,800
Sep 28, 2017199.20199.91197.52199.30198.821,906,800
Sep 27, 2017200.45200.91198.25199.80199.321,283,300
Sep 26, 2017200.00201.70197.32200.45199.971,309,600
Sep 25, 2017201.98202.36199.82200.61200.13628,200
Sep 22, 2017201.40201.98200.68201.81201.32736,800
Sep 21, 2017201.71202.10200.74201.02200.54645,500
Sep 20, 2017202.08202.95200.26201.77201.28831,900
Sep 19, 2017203.92204.28201.79202.33201.841,200,600
Sep 18, 2017203.52204.95203.24203.90203.41828,500
Sep 15, 2017204.50204.55203.28203.40202.911,399,000
Sep 14, 2017204.46204.67204.11204.38203.89812,500
Sep 13, 2017204.60204.88203.87204.45203.961,191,400
Sep 12, 2017203.68205.12203.59204.62204.131,287,100
Sep 11, 2017203.35204.47202.78203.70203.211,015,500
Sep 08, 2017202.16203.56202.16202.39201.90846,500
Sep 07, 2017202.96203.75201.13202.21201.72814,800
Sep 06, 2017201.39202.71197.81202.52202.032,060,000
Sep 05, 2017200.12201.20198.97201.09200.611,074,400
Sep 01, 2017200.55200.80198.20200.23199.75992,600
Aug 31, 2017199.73200.64199.40200.10199.621,937,500
Aug 30, 2017198.40200.00198.21199.54199.061,127,300
Aug 29, 2017197.28199.08197.25198.40197.92715,900
Aug 28, 2017198.50199.33197.12197.88197.401,336,100
Aug 25, 2017197.44199.33196.89198.32197.84689,200
Aug 24, 2017198.41199.79196.08196.88196.411,267,500
Aug 23, 2017196.73197.62196.01196.73196.26418,200
Aug 22, 2017198.16198.75195.96196.74196.27941,000
Aug 21, 2017198.17198.49196.94198.12197.64702,300
Aug 18, 2017196.66198.40195.89197.88197.40776,100
Aug 17, 2017198.64199.29196.94197.08196.61780,400
Aug 16, 2017199.00199.34198.09198.57198.09866,400
Aug 15, 2017197.18198.77196.16198.70198.22775,600
Aug 14, 2017197.05198.48196.22197.19196.72905,600
Aug 11, 2017195.00197.71194.98195.65195.18897,800
Aug 10, 2017195.25196.49193.92194.69194.221,036,500
Aug 09, 2017194.30195.64193.55195.39194.92937,300
Aug 08, 2017195.04196.32193.84194.68194.21878,100
Aug 07, 2017193.65195.21193.01194.97194.50773,800
Aug 07, 20170.52 Dividend
Aug 04, 2017193.23194.45192.10193.82192.83744,100
Aug 03, 2017194.00194.91192.91193.04192.06749,700
Aug 02, 2017195.10195.28191.71193.51192.531,746,800
Aug 01, 2017194.22196.31194.08194.75193.761,551,100
Jul 31, 2017194.40194.80192.86193.35192.371,528,300
Jul 28, 2017194.78195.89194.11194.59193.60807,800
Jul 27, 2017194.24195.76193.02194.46193.471,627,300
Jul 26, 2017194.55195.10193.07193.38192.401,636,400
Jul 25, 2017196.00196.00193.64193.67192.691,488,000
Jul 24, 2017196.54197.09195.52196.00195.001,285,200
Jul 21, 2017197.58198.68196.93198.52197.51707,900
Jul 20, 2017198.53199.89197.00198.12197.111,575,800
Jul 19, 2017197.51198.37196.00198.30197.29986,800
Jul 18, 2017197.00198.18196.40197.18196.181,541,200
Jul 17, 2017198.41199.64196.37196.60195.601,817,700
Jul 14, 2017196.60198.46196.53198.32197.31736,200
Jul 13, 2017197.55197.62195.54196.25195.25955,900
Jul 12, 2017195.00197.86194.49197.10196.101,592,000
Jul 11, 2017193.65194.08192.50193.89192.90873,300
Jul 10, 2017194.12194.96192.90193.82192.83914,300
Jul 07, 2017194.29194.51192.86193.52192.54723,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...