STZ - Constellation Brands, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 2019206.12207.52203.98207.33207.33808,811
Sep 17, 2019204.80208.00203.20205.75205.751,355,900
Sep 16, 2019203.67204.75202.28203.84203.84709,300
Sep 13, 2019204.84205.88203.54204.07204.07595,100
Sep 12, 2019206.00207.06202.34203.97203.971,124,900
Sep 11, 2019208.18208.88205.32206.77206.77979,700
Sep 10, 2019206.22208.70204.35208.18208.18920,300
Sep 09, 2019204.98207.54204.60206.75206.751,012,100
Sep 06, 2019204.71205.62203.63204.75204.75955,300
Sep 05, 2019212.00212.00204.58204.93204.931,025,900
Sep 04, 2019209.50211.98208.46210.18210.18883,800
Sep 03, 2019203.36208.47202.25208.35208.35899,700
Aug 30, 2019204.72205.29203.43204.35204.35983,400
Aug 29, 2019202.82205.30202.69204.63204.63761,800
Aug 28, 2019197.46202.33196.63201.83201.83844,200
Aug 27, 2019201.91202.95197.86198.19198.19987,500
Aug 26, 2019200.00203.03197.52202.44202.441,147,700
Aug 23, 2019200.70201.52197.66198.51198.511,018,400
Aug 22, 2019202.88203.79201.15201.66201.66906,500
Aug 21, 2019203.81205.29202.84202.85202.85682,800
Aug 20, 2019201.55203.74201.50202.48202.481,143,600
Aug 19, 2019200.00202.83198.94201.80201.801,044,200
Aug 16, 2019195.49199.89195.49198.79198.79962,700
Aug 15, 2019191.00194.97189.51194.40194.401,004,800
Aug 14, 2019193.89196.25192.50193.36193.361,357,700
Aug 13, 2019192.04197.79192.00196.53196.53936,900
Aug 12, 2019192.82194.36192.12193.05193.05695,000
Aug 12, 20190.75 Dividend
Aug 09, 2019193.30196.55191.87194.15193.401,091,800
Aug 08, 2019189.00193.37187.02193.26192.51850,200
Aug 07, 2019185.37188.78184.30188.16187.43801,600
Aug 06, 2019189.19189.69185.51187.19186.471,148,300
Aug 05, 2019190.51191.36185.87186.69185.971,672,300
Aug 02, 2019194.31195.19192.48192.74192.00818,800
Aug 01, 2019196.67198.32191.65193.60192.851,366,300
Jul 31, 2019200.08200.52194.57196.82196.06884,100
Jul 30, 2019197.34201.56196.42200.95200.17875,200
Jul 29, 2019204.13204.22197.27199.00198.231,146,800
Jul 26, 2019203.75205.59202.66203.92203.13739,700
Jul 25, 2019204.04204.65201.14203.01202.23638,900
Jul 24, 2019201.93204.38201.32204.09203.30667,400
Jul 23, 2019201.15203.19200.74202.29201.51683,600
Jul 22, 2019202.17203.56198.89201.17200.391,073,100
Jul 19, 2019202.45204.00200.94201.57200.791,029,200
Jul 18, 2019199.89203.16199.23202.60201.82823,500
Jul 17, 2019198.56199.80197.77199.38198.61879,200
Jul 16, 2019199.56199.63197.09197.88197.121,016,800
Jul 15, 2019199.71199.71197.49198.59197.82812,400
Jul 12, 2019197.89201.50197.62199.60198.831,213,500
Jul 11, 2019200.78201.89196.83197.67196.91970,600
Jul 10, 2019197.75201.93197.75200.79200.011,218,400
Jul 09, 2019199.36199.59194.56198.04197.272,193,800
Jul 08, 2019197.04200.25196.26200.10199.331,109,500
Jul 05, 2019198.96199.20196.36197.49196.73652,200
Jul 03, 2019199.10200.23196.35199.90199.13917,100
Jul 02, 2019196.07198.98195.79198.66197.891,172,400
Jul 01, 2019199.00200.00193.13196.09195.332,526,500
Jun 28, 2019198.62200.59192.53196.94196.187,415,800
Jun 27, 2019184.82189.08183.76188.21187.482,091,400
Jun 26, 2019184.32185.75184.06185.02184.311,183,300
Jun 25, 2019181.76184.27181.76183.90183.192,273,100
Jun 24, 2019184.00184.83181.06181.26180.561,607,100
Jun 21, 2019185.35185.68181.29183.73183.022,121,100
Jun 20, 2019185.55188.09185.47185.74185.021,029,800
Jun 19, 2019182.75184.40181.62184.32183.611,391,500
Jun 18, 2019188.57188.57181.87181.97181.271,848,800
Jun 17, 2019187.29187.88186.33187.23186.51789,700
Jun 14, 2019189.22190.03187.54187.63186.91724,100
Jun 13, 2019189.00190.05186.75189.34188.611,111,400
Jun 12, 2019195.12195.36189.12189.32188.591,041,100
Jun 11, 2019192.01195.30191.81194.96194.211,306,800
Jun 10, 2019194.01194.54191.45191.96191.222,042,300
Jun 07, 2019185.03190.02184.70188.40187.671,814,800
Jun 06, 2019185.86187.25181.74184.16183.452,310,100
Jun 05, 2019185.93187.86183.78187.00186.281,639,600
Jun 04, 2019181.38184.73179.80184.44183.732,238,700
Jun 03, 2019177.28179.58176.56177.23176.554,607,900
May 31, 2019175.00177.31171.27176.45175.776,252,400
May 30, 2019188.89190.66186.09187.29186.571,083,400
May 29, 2019193.56193.56187.58188.90188.171,483,300
May 28, 2019198.35198.60193.34194.24193.493,271,700
May 24, 2019202.50202.99196.27198.68197.912,526,800
May 23, 2019204.13206.50203.74206.21205.41877,200
May 22, 2019204.50205.42203.05204.97204.18865,700
May 21, 2019205.04206.78202.93205.00204.211,765,700
May 20, 2019204.59205.33202.69203.05202.271,062,000
May 17, 2019205.09207.67204.77204.79204.00893,500
May 16, 2019205.05207.53204.12206.80206.00873,000
May 15, 2019203.96207.79203.62204.99204.201,368,700
May 14, 2019202.00207.25201.47205.33204.541,202,000
May 13, 2019200.08201.67199.02201.06200.281,320,100
May 10, 2019201.06204.01199.27203.23202.441,617,000
May 09, 2019205.16206.58201.82201.89201.111,833,400
May 09, 20190.75 Dividend
May 08, 2019207.16208.77206.75207.19205.64840,800
May 07, 2019209.13209.64206.74207.87206.321,227,900
May 06, 2019208.28211.30208.00210.41208.841,166,400
May 03, 2019210.13212.06209.79211.40209.821,113,900
May 02, 2019211.14211.69207.66209.12207.561,569,400
May 01, 2019211.60213.70211.21212.09210.51876,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...