STZ - Constellation Brands, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 15, 2019192.94197.61192.58196.76196.761,102,700
Oct. 14, 2019192.43193.28191.04192.97192.97759,500
Oct. 11, 2019193.61198.50192.61193.08193.08963,800
Oct. 10, 2019191.44194.08190.41192.71192.71957,000
Oct. 09, 2019189.78192.22189.08191.46191.461,091,400
Oct. 08, 2019187.84190.28186.41189.52189.521,334,500
Oct. 07, 2019193.39193.73188.10188.74188.741,721,100
Oct. 04, 2019196.02198.67190.89193.74193.742,105,800
Oct. 03, 2019201.03202.24191.02194.26194.264,711,800
Oct. 02, 2019208.14208.14204.31206.79206.791,406,700
Oct. 01, 2019207.60210.65207.59209.41209.411,169,200
Sep. 30, 2019206.74208.47206.00207.28207.28992,300
Sep. 27, 2019207.33207.98205.09206.00206.00848,000
Sep. 26, 2019204.42207.63204.33206.07206.07925,600
Sep. 25, 2019206.44207.45203.65204.00204.001,597,200
Sep. 24, 2019206.72206.78203.70205.04205.04766,100
Sep. 23, 2019205.10206.36204.66205.77205.77853,800
Sep. 20, 2019207.90209.29204.59205.10205.101,554,800
Sep. 19, 2019207.24207.85205.75207.34207.34758,000
Sep. 18, 2019206.12207.52203.98207.33207.33979,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...