U.S. markets closed

Constellation Brands, Inc. (STZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
204.99-0.75 (-0.36%)
At close: 4:03PM EST

204.99 0.00 (0.00%)
After hours: 5:06PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 2016167.66167.87165.77166.32156.46527,100
Jul 22, 2016165.58168.13165.49167.66157.72835,300
Jul 21, 2016165.33165.84164.47165.39155.59944,900
Jul 20, 2016164.37166.44163.41166.34156.481,263,200
Jul 19, 2016162.79164.85162.62164.01154.29861,900
Jul 18, 2016162.74163.50162.25163.12153.45680,900
Jul 15, 2016163.40164.13163.01163.09153.42931,100
Jul 14, 2016164.00164.99162.57162.91153.251,001,200
Jul 13, 2016163.62164.71163.27163.52153.83990,900
Jul 12, 2016165.10165.18162.60163.73154.021,384,700
Jul 11, 2016165.52165.82163.90164.21154.481,337,700
Jul 08, 2016166.76167.28165.25165.99156.151,017,100
Jul 07, 2016166.00166.56165.58166.01156.171,438,300
Jul 06, 2016165.68166.95165.03165.34155.541,767,600
Jul 05, 2016164.05167.00163.01165.90156.071,574,900
Jul 01, 2016165.74167.91163.02163.61153.911,919,700
Jun 30, 2016164.40166.22162.35165.40155.604,467,700
Jun 29, 2016159.05160.39157.91159.39149.942,480,000
Jun 28, 2016154.48157.77153.54157.65148.312,338,000
Jun 27, 2016152.40153.69151.53153.10144.021,491,600
Jun 24, 2016150.89155.00150.89152.53143.493,791,500
Jun 23, 2016155.01156.03154.11155.99146.741,200,500
Jun 22, 2016154.85155.76153.50153.65144.541,417,700
Jun 21, 2016155.29155.75154.34154.84145.661,203,500
Jun 20, 2016155.86156.17154.33154.33145.181,421,500
Jun 17, 2016155.50156.01153.83154.05144.921,941,300
Jun 16, 2016154.88156.84154.50156.76147.47970,100
Jun 15, 2016157.62158.16155.25156.24146.981,193,500
Jun 14, 2016154.55157.94154.55157.12147.812,706,600
Jun 13, 2016153.00153.96152.46152.88143.821,238,900
Jun 10, 2016153.16154.01152.75153.40144.31970,100
Jun 09, 2016154.21154.42153.01154.10144.971,136,700
Jun 08, 2016151.40155.12151.00154.06144.931,952,600
Jun 07, 2016152.00153.25149.26151.11142.153,686,700
Jun 06, 2016153.45155.27153.45155.10145.911,093,100
Jun 03, 2016153.75154.48153.04153.40144.311,000,300
Jun 02, 2016153.56154.72152.84154.15145.011,008,300
Jun 01, 2016153.15154.43152.66153.81144.691,731,800
May 31, 2016158.55158.55152.21153.15144.073,243,500
May 27, 2016158.15158.97157.66157.83148.47820,500
May 26, 2016157.22158.10156.55157.95148.591,042,800
May 25, 2016157.62158.11155.91156.90147.60977,500
May 24, 2016155.23158.14155.23157.70148.351,229,500
May 23, 2016154.41155.32154.08154.29145.141,042,000
May 20, 2016156.92156.92153.74154.10144.972,329,700
May 19, 2016154.26156.16154.08156.09146.841,248,000
May 18, 2016157.48157.51153.44154.48145.323,098,800
May 17, 2016161.87161.87157.56158.15148.781,523,700
May 16, 2016160.61163.23160.61162.53152.90707,100
May 13, 2016162.00162.26160.38161.47151.901,388,900
May 12, 2016163.22163.42161.34161.90152.301,056,000
May 11, 2016163.50165.81162.44162.94153.281,596,800
May 10, 2016161.29163.59160.83163.52153.831,614,400
May 09, 2016159.85162.32159.83161.11151.561,020,100
May 06, 2016158.83159.78158.04159.59150.131,085,800
May 06, 20160.4 Dividend
May 05, 2016158.43159.40157.77159.19149.381,279,200
May 04, 2016157.45159.99156.68158.83149.041,195,600
May 03, 2016156.91158.53156.19158.49148.721,147,700
May 02, 2016156.07158.34156.07157.77148.04916,000
Apr 29, 2016154.90157.24154.70156.06146.44858,200
Apr 28, 2016155.68157.19155.06155.58145.99782,500
Apr 27, 2016155.99156.96154.88156.64146.98863,400
Apr 26, 2016157.18157.39156.11156.25146.62703,400
Apr 25, 2016154.95157.45154.91156.84147.17961,000
Apr 22, 2016155.03155.74154.00154.85145.301,293,800
Apr 21, 2016156.19156.85154.96155.16145.601,188,800
Apr 20, 2016157.28157.67155.93156.01146.39846,000
Apr 19, 2016158.57159.28157.07157.30147.601,536,700
Apr 18, 2016156.87158.65156.51158.05148.311,181,500
Apr 15, 2016156.18157.27155.53156.71147.051,290,600
Apr 14, 2016156.06158.21155.87156.84147.171,237,300
Apr 13, 2016157.05157.82154.96156.05146.432,401,100
Apr 12, 2016157.61158.35156.65156.95147.281,447,200
Apr 11, 2016158.93159.73157.40157.47147.761,202,200
Apr 08, 2016158.10159.90158.00159.01149.211,341,500
Apr 07, 2016160.04160.39156.41157.37147.672,551,100
Apr 06, 2016158.01160.35156.00160.34150.464,172,300
Apr 05, 2016151.00152.28149.60151.36142.032,194,200
Apr 04, 2016153.17153.22150.33151.47142.131,682,000
Apr 01, 2016150.36153.12150.00152.68143.271,415,300
Mar 31, 2016151.58152.23150.64151.09141.781,370,800
Mar 30, 2016150.44152.10149.75151.60142.261,406,100
Mar 29, 2016149.71150.72149.07149.71140.481,716,200
Mar 28, 2016150.52151.45149.17149.41140.201,051,300
Mar 24, 2016149.29150.26149.05149.90140.661,566,000
Mar 23, 2016149.42150.76149.08150.11140.861,808,200
Mar 22, 2016146.67149.56146.67149.42140.211,474,400
Mar 21, 2016146.81147.70146.37147.20138.131,164,600
Mar 18, 2016147.11149.46146.35147.04137.982,678,900
Mar 17, 2016144.54147.16144.18146.84137.791,247,700
Mar 16, 2016143.30145.00142.40144.54135.63901,300
Mar 15, 2016141.60144.87141.50144.13135.251,234,100
Mar 14, 2016142.96143.72140.98141.90133.152,100,900
Mar 11, 2016141.65142.31140.57142.06133.301,293,100
Mar 10, 2016141.58141.74139.74140.50131.841,080,000
Mar 09, 2016140.27141.17139.11140.28131.631,248,900
Mar 08, 2016138.45141.91137.85139.97131.341,472,300
Mar 07, 2016142.59143.18137.91138.71130.162,861,400
Mar 04, 2016143.94144.93142.83143.90135.031,282,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...