U.S. Markets closed

Constellation Brands, Inc. (STZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
165.23-0.62 (-0.37%)
At close: 4:03PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 2020164.79165.24160.63165.23165.231,549,200
Oct 29, 2020164.72167.10163.68165.85165.851,192,500
Oct 28, 2020169.60169.75164.90165.01165.011,828,500
Oct 27, 2020174.54177.30172.13172.16172.16843,700
Oct 26, 2020178.22178.34173.82174.97174.971,294,500
Oct 23, 2020180.00180.49176.95179.46179.461,108,300
Oct 22, 2020179.07179.93177.70178.40178.401,035,200
Oct 21, 2020180.00181.50179.19179.64179.64619,300
Oct 20, 2020182.50183.46180.30180.33180.33617,800
Oct 19, 2020182.00183.53179.30180.64180.64967,800
Oct 16, 2020182.30184.15181.25181.48181.48827,400
Oct 15, 2020180.49182.87180.49181.55181.55790,900
Oct 14, 2020184.26186.38183.05183.11183.11698,200
Oct 13, 2020185.89188.16185.49187.53187.53665,800
Oct 12, 2020187.26189.56186.35187.01187.01642,100
Oct 09, 2020186.24187.44184.84186.65186.65865,900
Oct 08, 2020181.58185.23180.70185.15185.151,095,500
Oct 07, 2020182.02183.98181.12181.48181.48848,600
Oct 06, 2020183.50184.87180.31180.58180.58850,600
Oct 05, 2020185.40186.05182.82183.60183.60961,400
Oct 02, 2020184.36189.30183.30185.60185.601,328,700
Oct 01, 2020191.00191.00183.41184.61184.611,899,400
Sep 30, 2020187.97190.57187.56189.51189.511,305,900
Sep 29, 2020186.76190.16186.03187.52187.52991,800
Sep 28, 2020184.69186.05183.88185.45185.451,578,200
Sep 25, 2020181.06182.24180.12181.82181.821,865,200
Sep 24, 2020185.47185.99179.79181.87181.871,262,500
Sep 23, 2020188.24190.48186.48186.57186.57899,100
Sep 22, 2020185.09189.30185.07188.50188.50611,800
Sep 21, 2020185.45185.50180.57185.06185.061,109,700
Sep 18, 2020191.17193.06185.06187.81187.811,624,100
Sep 17, 2020192.32194.93190.74192.21192.21765,500
Sep 16, 2020197.00197.23192.83193.20193.201,030,900
Sep 15, 2020196.72197.97195.25196.59196.591,042,000
Sep 14, 2020189.87196.47189.24195.31195.311,467,600
Sep 11, 2020188.79190.29186.46188.81188.81863,100
Sep 10, 2020189.73191.11188.09188.73188.73884,900
Sep 09, 2020189.51191.35185.79189.93189.931,443,900
Sep 08, 2020190.10190.89185.48187.76187.76983,000
Sep 04, 2020191.06192.48187.55191.52191.521,043,200
Sep 03, 2020189.44191.36187.82190.58190.581,614,700
Sep 02, 2020186.98189.47185.97188.01188.011,296,500
Sep 01, 2020183.90186.10183.38185.94185.94973,100
Aug 31, 2020185.46185.83183.33184.48184.48733,400
Aug 28, 2020182.67185.75181.19185.37185.37775,200
Aug 27, 2020182.00183.94181.64182.65182.65733,000
Aug 26, 2020179.94181.77179.11181.36181.36748,700
Aug 25, 2020181.26181.56179.20180.18180.18703,700
Aug 24, 2020178.76181.50177.88181.49181.49695,600
Aug 21, 2020179.00179.56177.14179.29179.29916,700
Aug 20, 2020178.30179.63177.76178.34178.34875,200
Aug 19, 2020178.19180.40177.79180.00180.00971,700
Aug 18, 2020174.06178.62173.73178.18178.181,515,700
Aug 17, 2020176.36177.15173.39173.69173.69833,400
Aug 14, 2020176.11178.08175.77176.03176.03574,000
Aug 13, 2020174.43177.14174.12176.62176.62587,300
Aug 12, 2020174.38177.10173.89175.50175.501,185,300
Aug 11, 2020173.77174.51171.89172.87172.87926,500
Aug 10, 2020171.71172.94170.94171.45171.45757,400
Aug 10, 20200.75 Dividend
Aug 07, 2020170.39173.01170.05172.27171.521,456,100
Aug 06, 2020171.01173.00170.25171.09170.351,426,300
Aug 05, 2020172.11173.57172.11173.43172.67740,800
Aug 04, 2020173.00174.49171.57171.69170.941,208,500
Aug 03, 2020178.20178.20172.74173.29172.541,233,900
Jul 31, 2020180.30180.91175.74178.20177.421,095,800
Jul 30, 2020180.21181.88178.82180.83180.04622,600
Jul 29, 2020180.55182.30179.50181.61180.82556,100
Jul 28, 2020178.59182.11178.17179.52178.74961,800
Jul 27, 2020179.30179.88177.26178.89178.11886,600
Jul 24, 2020179.20180.22177.71179.85179.07803,900
Jul 23, 2020180.38182.92178.79179.00178.221,536,700
Jul 22, 2020180.40181.00178.83179.49178.711,011,600
Jul 21, 2020178.56184.07178.41180.77179.981,225,300
Jul 20, 2020179.65180.32175.40177.60176.831,221,100
Jul 17, 2020182.29183.13180.40180.61179.821,093,500
Jul 16, 2020181.89183.73180.61181.24180.451,154,900
Jul 15, 2020181.05182.66179.69182.63181.831,365,400
Jul 14, 2020179.00179.90176.24179.18178.401,538,000
Jul 13, 2020185.50185.73179.24179.69178.911,136,100
Jul 10, 2020182.93184.99182.11184.93184.12567,600
Jul 09, 2020184.24185.50181.71182.39181.601,202,100
Jul 08, 2020183.28184.11181.30183.48182.68800,200
Jul 07, 2020184.18186.59182.27182.46181.67904,900
Jul 06, 2020188.12189.38185.21186.49185.681,004,800
Jul 02, 2020189.18190.74185.39185.80184.991,895,100
Jul 01, 2020182.93189.92182.04185.88185.073,465,200
Jun 30, 2020174.79175.11172.34174.95174.191,134,200
Jun 29, 2020170.00174.49168.40174.17173.411,160,500
Jun 26, 2020174.09174.09166.52168.99168.251,662,800
Jun 25, 2020171.74174.01168.74173.33172.581,132,200
Jun 24, 2020178.65179.74171.41171.66170.911,418,700
Jun 23, 2020181.22182.13179.34180.46179.67857,300
Jun 22, 2020180.44181.99178.12179.71178.93984,300
Jun 19, 2020187.65189.37181.22181.41180.622,638,300
Jun 18, 2020178.55184.51177.85184.25183.451,229,700
Jun 17, 2020178.71180.46177.43178.71177.93978,200
Jun 16, 2020179.28180.26173.70177.46176.691,276,300
Jun 15, 2020166.53174.95164.25173.69172.931,132,800
Jun 12, 2020172.94173.83167.27170.28169.54929,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...