Canada markets open in 1 hour 8 minutes

Constellation Brands, Inc. (STZ-B)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
277.80+4.72 (+1.73%)
At close: 09:54AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 26, 2022277.80277.80277.80277.80277.80200
May 25, 2022273.08273.08273.08273.08273.08-
May 24, 2022275.00275.00273.08273.08273.08200
May 23, 2022266.35266.35266.35266.35266.35-
May 20, 2022266.35266.35266.35266.35266.35200
May 19, 2022265.36270.33265.36270.33270.33300
May 18, 2022280.54280.54280.54280.54280.54300
May 17, 2022284.93284.93284.93284.93284.93-
May 16, 2022281.44284.93281.35284.93284.93600
May 13, 2022278.75278.75278.75278.75278.75-
May 12, 2022278.75278.75278.75278.75278.75-
May 11, 2022278.75278.75278.75278.75278.75-
May 10, 2022278.75278.75278.75278.75278.75-
May 09, 2022279.49279.49278.74278.75278.751,200
May 06, 2022285.67285.67285.67285.67285.67-
May 05, 2022285.57285.67285.57285.67285.67300
May 04, 2022279.29279.29279.29279.29279.29-
May 04, 20220.72 Dividend
May 03, 2022278.71279.29278.71279.29278.571,200
May 02, 2022278.61280.00277.30280.00279.28700
Apr 29, 2022269.66269.66269.66269.66268.96-
Apr 28, 2022269.66269.66269.66269.66268.96200
Apr 27, 2022281.51281.51281.51281.51280.78-
Apr 26, 2022281.51281.51281.51281.51280.78-
Apr 25, 2022281.51281.51281.51281.51280.78200
Apr 22, 2022286.74286.74286.74286.74286.00-
Apr 21, 2022286.74286.74286.74286.74286.00-
Apr 20, 2022286.74286.74286.74286.74286.00-
Apr 19, 2022286.74286.74286.74286.74286.00300
Apr 18, 2022281.25281.25281.25281.25280.52-
Apr 14, 2022281.25281.25281.25281.25280.52-
Apr 13, 2022264.00281.36264.00281.25280.521,000
Apr 12, 2022280.49280.49280.49280.49279.77100
Apr 11, 2022280.00280.00280.00280.00279.28700
Apr 08, 2022271.00271.00271.00271.00270.30500
Apr 07, 2022275.00280.00275.00280.00279.28700
Apr 06, 2022262.00262.00262.00262.00261.32200
Apr 05, 2022300.00300.00275.00275.00274.291,300
Apr 04, 2022255.00274.90255.00272.95272.251,800
Apr 01, 2022232.21234.49231.14234.49233.891,400
Mar 31, 2022232.66232.66232.66232.66232.06-
Mar 30, 2022232.66232.66232.66232.66232.06200
Mar 29, 2022225.88225.88225.88225.88225.30-
Mar 28, 2022225.88225.88225.88225.88225.30200
Mar 25, 2022227.15227.15227.15227.15226.56-
Mar 24, 2022227.15227.15227.15227.15226.56-
Mar 23, 2022227.15227.15227.15227.15226.56200
Mar 22, 2022223.06223.06223.06223.06222.48-
Mar 21, 2022223.06223.06223.06223.06222.48-
Mar 18, 2022223.06223.06223.06223.06222.48-
Mar 17, 2022223.06223.06223.06223.06222.48200
Mar 16, 2022216.90216.90216.90216.90216.34-
Mar 15, 2022216.90216.90216.90216.90216.34-
Mar 14, 2022216.90216.90216.90216.90216.34-
Mar 11, 2022216.90216.90216.90216.90216.34-
Mar 10, 2022216.90216.90216.90216.90216.34-
Mar 09, 2022216.90216.90216.90216.90216.34400
Mar 08, 2022215.50215.50215.50215.50214.94-
Mar 07, 2022215.50215.50215.50215.50214.94-
Mar 04, 2022215.50215.50215.50215.50214.94-
Mar 03, 2022215.50215.50215.50215.50214.94-
Mar 02, 2022215.50215.50215.50215.50214.94-
Mar 01, 2022215.50215.50215.50215.50214.94300
Feb 28, 2022217.69217.69217.69217.69217.13-
Feb 25, 2022217.69217.69217.69217.69217.13200
Feb 24, 2022212.86212.86212.86212.86212.31-
Feb 23, 2022215.69215.69212.86212.86212.31300
Feb 22, 2022220.35220.35220.35220.35219.78-
Feb 18, 2022220.35220.35220.35220.35219.78-
Feb 17, 2022220.35220.35220.35220.35219.78-
Feb 16, 2022220.35220.35220.35220.35219.78500
Feb 15, 2022235.19235.19235.19235.19234.58-
Feb 14, 2022235.19235.19235.19235.19234.58200
Feb 11, 2022239.85239.85239.85239.85239.23-
Feb 10, 2022239.85239.85239.85239.85239.23300
Feb 09, 2022237.01237.01237.01237.01236.40-
Feb 08, 2022237.01237.01237.01237.01236.40-
Feb 08, 20220.69 Dividend
Feb 07, 2022237.01237.01237.01237.01235.71-
Feb 04, 2022237.01237.01237.01237.01235.71-
Feb 03, 2022237.01237.01237.01237.01235.71-
Feb 02, 2022237.01237.01237.01237.01235.71-
Feb 01, 2022237.01237.01237.01237.01235.71-
Jan 31, 2022237.01237.01237.01237.01235.71400
Jan 28, 2022238.25238.25238.25238.25236.94-
Jan 27, 2022238.25238.25238.25238.25236.94100
Jan 26, 2022236.60236.60236.60236.60235.30100
Jan 25, 2022237.39237.39237.39237.39236.09-
Jan 24, 2022236.45237.39236.45237.39236.09300
Jan 21, 2022246.63246.63246.63246.63245.28-
Jan 20, 2022246.63246.63246.63246.63245.28-
Jan 19, 2022246.63246.63246.63246.63245.28-
Jan 18, 2022246.63246.63246.63246.63245.28300
Jan 14, 2022249.88249.88249.88249.88248.51-
Jan 13, 2022249.88249.88249.88249.88248.51-
Jan 12, 2022249.88249.88249.88249.88248.51200
Jan 11, 2022245.82245.82245.82245.82244.47-
Jan 10, 2022243.72245.82243.72245.82244.47200
Jan 07, 2022248.33248.33248.33248.33246.97-
Jan 06, 2022248.33248.33248.33248.33246.97300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...