Canada markets closed

Constellation Brands, Inc. (STZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
248.51+3.39 (+1.38%)
At close: 04:00PM EDT
249.36 +0.85 (+0.34%)
After hours: 08:00PM EDT
Time Period:
May 26, 2023 - May 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 2024246.73250.53245.19248.51248.511,504,000
May 23, 2024247.72248.80244.15245.12245.121,282,100
May 22, 2024250.32250.77248.40248.94248.94799,400
May 21, 2024250.85251.47248.96250.98250.98837,400
May 20, 2024255.52255.52249.27250.56250.56850,900
May 17, 2024255.54256.76252.85255.43255.431,422,000
May 16, 2024252.86257.09252.38255.39255.391,326,200
May 15, 2024253.99255.09251.88252.29252.291,069,900
May 14, 2024259.23259.65251.59253.99253.991,168,600
May 13, 2024262.61263.33258.50258.77258.77883,600
May 10, 2024260.89263.00260.21261.95261.95503,200
May 09, 2024258.60261.21258.57260.70260.70443,800
May 08, 2024258.87259.80257.74258.36258.36407,800
May 07, 2024259.65260.62256.52258.49258.49642,400
May 06, 2024257.54258.38255.48257.31257.31776,100
May 03, 2024255.00256.62253.51256.08256.08735,800
May 02, 2024254.36255.70253.39254.08254.08694,200
May 02, 20241.01 Dividend
May 01, 2024252.50257.26252.40253.95252.941,009,400
Apr 30, 2024260.18260.24252.95253.46252.451,851,100
Apr 29, 2024260.36261.72259.49261.19260.15573,400
Apr 26, 2024261.10262.04259.93260.04259.01700,000
Apr 25, 2024261.79264.20259.78261.71260.67757,600
Apr 24, 2024259.61261.99257.64261.55260.511,075,300
Apr 23, 2024259.42262.27258.93261.66260.621,049,900
Apr 22, 2024261.50261.80259.39259.74258.71872,800
Apr 19, 2024259.47263.56259.29260.70259.661,506,600
Apr 18, 2024257.82260.97257.52258.68257.651,160,800
Apr 17, 2024259.23259.23257.08257.31256.291,530,500
Apr 16, 2024257.95259.21253.41257.78256.751,773,800
Apr 15, 2024265.28265.28257.19258.52257.491,832,700
Apr 12, 2024269.51270.18262.08262.24261.201,629,300
Apr 11, 2024271.00274.87264.04268.34267.274,101,200
Apr 10, 2024259.01265.31258.10264.92263.872,645,200
Apr 09, 2024267.55267.55262.07262.97261.921,203,800
Apr 08, 2024265.55267.25265.01266.00264.94968,200
Apr 05, 2024264.24265.69262.54265.63264.571,247,900
Apr 04, 2024268.08268.32263.27264.31263.261,401,800
Apr 03, 2024266.84267.48264.83266.95265.89769,200
Apr 02, 2024267.30269.86265.67267.41266.351,258,500
Apr 01, 2024271.35271.63264.35266.00264.941,420,100
Mar 28, 2024272.38273.00269.71271.76270.681,144,000
Mar 27, 2024270.57272.18269.06272.04270.96838,700
Mar 26, 2024271.07271.07268.31269.29268.22878,400
Mar 25, 2024268.86270.61268.21270.44269.36758,600
Mar 22, 2024271.00271.00267.43268.24267.17664,400
Mar 21, 2024268.50270.16266.69269.35268.281,016,400
Mar 20, 2024268.82269.17266.06268.50267.431,264,400
Mar 19, 2024267.00268.81266.50268.75267.681,183,000
Mar 18, 2024267.09267.74265.09266.35265.291,176,900
Mar 15, 2024259.00267.90259.00267.64266.582,421,200
Mar 14, 2024262.24263.16258.78260.83259.79941,900
Mar 13, 2024263.61265.24262.46263.70262.65900,000
Mar 12, 2024262.00262.39260.05261.86260.82998,400
Mar 11, 2024258.00263.06257.83261.98260.941,418,800
Mar 08, 2024255.81258.87254.41257.69256.671,920,300
Mar 07, 2024249.43255.37248.51255.30254.281,342,400
Mar 06, 2024248.00248.87246.14248.40247.411,178,800
Mar 05, 2024248.19250.37246.52248.14247.151,221,300
Mar 04, 2024249.15249.71247.00248.03247.041,212,100
Mar 01, 2024247.75250.20246.11250.00249.011,559,400
Feb 29, 2024247.75248.96245.95248.52247.531,938,300
Feb 28, 2024247.07247.58245.11247.44246.46948,600
Feb 27, 2024246.26248.19244.84247.09246.111,172,500
Feb 26, 2024247.02248.33245.65246.82245.841,108,300
Feb 23, 2024245.47248.60244.61247.23246.25910,900
Feb 22, 2024245.58247.31244.05245.70244.721,154,500
Feb 21, 2024245.75247.47244.48245.61244.63603,800
Feb 20, 2024244.04248.57244.04245.26244.28744,100
Feb 16, 2024243.96246.09242.12243.84242.87834,600
Feb 15, 2024244.72246.15242.98244.90243.93703,600
Feb 14, 2024244.56244.89242.40243.60242.63667,400
Feb 13, 2024245.05247.03242.91244.58243.61933,500
Feb 12, 2024243.17248.12242.89247.08246.101,365,400
Feb 09, 2024242.45244.52241.59242.55241.591,219,200
Feb 08, 2024244.00244.23241.80243.05242.081,138,700
Feb 07, 2024245.90246.77241.17244.42243.45994,300
Feb 07, 20240.89 Dividend
Feb 06, 2024246.96249.67246.01248.65246.771,099,200
Feb 05, 2024248.84249.96246.56247.06245.201,322,300
Feb 02, 2024252.13252.15248.57250.59248.701,168,300
Feb 01, 2024245.50252.68244.47252.68250.771,036,400
Jan 31, 2024248.25248.58243.85245.08243.231,116,300
Jan 30, 2024250.47250.99246.71248.43246.56950,500
Jan 29, 2024249.00250.96247.16250.80248.911,473,700
Jan 26, 2024251.42251.93249.06249.50247.621,078,500
Jan 25, 2024248.70250.27248.26250.21248.32797,500
Jan 24, 2024252.04252.85247.29247.41245.541,153,400
Jan 23, 2024251.18253.25250.90252.99251.08797,000
Jan 22, 2024254.38255.36251.53251.63249.73828,500
Jan 19, 2024254.50255.94251.33253.95252.03947,900
Jan 18, 2024251.56254.45251.38253.65251.74699,800
Jan 17, 2024254.43255.65252.44252.66250.751,068,600
Jan 16, 2024259.67259.96255.22255.38253.451,244,800
Jan 12, 2024258.32260.30257.45258.30256.351,515,300
Jan 11, 2024255.00257.76254.33257.42255.481,701,000
Jan 10, 2024253.18255.79252.51254.77252.851,846,500
Jan 09, 2024249.27253.60247.03253.54251.631,449,800
Jan 08, 2024248.15251.69248.15250.00248.112,083,700
Jan 05, 2024244.50253.09243.30247.53245.662,633,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...