Canada markets close in 5 hours 21 minutes

Constellation Brands, Inc. (STZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
254.45+0.80 (+0.32%)
As of 10:38AM EDT. Market open.
Time Period:
Sept 17, 2023 - Sept 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 17, 2024252.42255.30251.14254.45254.45117,704
Sept 16, 2024254.23255.24252.65253.65253.65876,000
Sept 13, 2024252.34254.94251.84252.57252.57837,300
Sept 12, 2024248.72252.39248.32251.71251.71695,200
Sept 11, 2024249.53251.39245.78248.79248.791,043,700
Sept 10, 2024251.86253.04247.24249.49249.491,230,300
Sept 09, 2024249.81252.00247.09250.89250.891,896,400
Sept 06, 2024246.86250.53246.86249.01249.011,171,800
Sept 05, 2024247.47249.62246.07248.29248.291,743,900
Sept 04, 2024245.36247.81244.03246.61246.61909,300
Sept 03, 2024239.81249.46238.47246.78246.781,586,700
Aug 30, 2024239.69240.89236.37240.71240.711,305,500
Aug 29, 2024241.66241.66237.62237.97237.971,015,000
Aug 28, 2024240.47241.42239.22240.37240.37873,700
Aug 27, 2024243.15244.23239.18239.98239.981,314,900
Aug 26, 2024244.26245.68242.43243.11243.11960,400
Aug 23, 2024244.82245.77244.29245.18245.18637,100
Aug 22, 2024245.61245.61242.86243.70243.70681,900
Aug 21, 2024244.03245.00242.80244.74244.74814,500
Aug 20, 2024242.60245.77242.42243.05243.051,117,100
Aug 19, 2024246.00246.11241.91242.96242.96749,000
Aug 16, 2024244.59247.15244.59245.70245.70588,600
Aug 15, 2024242.43246.51242.21245.24245.24720,000
Aug 14, 2024238.77242.17238.77241.08241.08612,200
Aug 14, 20241.01 Dividend
Aug 13, 2024239.19240.71237.47240.10239.09977,300
Aug 12, 2024241.38241.45238.25238.80237.80733,900
Aug 09, 2024239.47241.53237.70241.41240.39890,600
Aug 08, 2024236.60241.35236.25239.87238.861,017,700
Aug 07, 2024239.15241.55237.57237.81236.81757,900
Aug 06, 2024238.60241.57237.02238.52237.521,030,600
Aug 05, 2024244.08245.28235.57236.42235.431,791,600
Aug 02, 2024247.09247.09241.28246.94245.901,409,600
Aug 01, 2024246.09247.58243.66245.37244.34782,700
Jul 31, 2024243.56247.09242.00245.16244.131,112,500
Jul 30, 2024246.25246.39242.55243.30242.281,133,400
Jul 29, 2024250.00250.55243.55246.17245.131,399,700
Jul 26, 2024249.91254.13249.75253.48252.41846,400
Jul 25, 2024248.00250.34247.02249.38248.331,053,600
Jul 24, 2024246.00247.45244.54246.88245.84968,800
Jul 23, 2024244.44246.17243.49245.98244.95932,600
Jul 22, 2024245.00245.91241.59243.21242.191,271,700
Jul 19, 2024249.47249.47245.40245.45244.42781,800
Jul 18, 2024247.17251.99246.63248.26247.22882,600
Jul 17, 2024248.01251.19246.10248.23247.191,424,900
Jul 16, 2024250.00253.00247.10248.09247.051,551,800
Jul 15, 2024258.83260.61249.42249.53248.482,110,100
Jul 12, 2024260.00264.45259.66259.82258.731,032,800
Jul 11, 2024253.32259.68252.88259.37258.28926,800
Jul 10, 2024252.25254.84251.95253.08252.021,294,200
Jul 09, 2024254.17256.69251.92252.09251.031,259,600
Jul 08, 2024259.32259.70253.01253.84252.771,268,800
Jul 05, 2024250.37259.16250.00259.14258.051,943,400
Jul 03, 2024263.81264.24248.00250.37249.322,670,300
Jul 02, 2024256.22259.30254.36258.94257.851,868,600
Jul 01, 2024258.54259.85255.56256.29255.21981,000
Jun 28, 2024256.18257.57254.68257.28256.201,518,600
Jun 27, 2024261.19261.41254.71255.91254.831,136,500
Jun 26, 2024260.28262.95259.74261.07259.97790,900
Jun 25, 2024263.72265.69260.49261.68260.58966,400
Jun 24, 2024263.16265.70262.08265.13264.011,087,900
Jun 21, 2024263.45263.59260.93263.50262.391,387,100
Jun 20, 2024261.80264.52260.25262.83261.721,021,000
Jun 18, 2024263.00264.39260.83263.65262.54950,300
Jun 17, 2024252.91264.08252.91262.34261.241,574,900
Jun 14, 2024253.87254.44251.54253.50252.43714,100
Jun 13, 2024252.02254.78251.11254.62253.551,324,700
Jun 12, 2024253.26253.90248.32252.51251.451,453,600
Jun 11, 2024250.58251.05247.26251.03249.971,111,200
Jun 10, 2024250.09253.27249.79251.68250.621,211,300
Jun 07, 2024249.00252.58248.82250.93249.871,230,900
Jun 06, 2024249.99251.46249.18250.11249.06761,000
Jun 05, 2024250.54251.57247.56250.03248.98914,600
Jun 04, 2024249.90251.37248.69250.34249.291,387,800
Jun 03, 2024248.03251.80246.71250.32249.271,126,100
May 31, 2024247.09250.55244.19250.23249.181,901,500
May 30, 2024243.97248.48243.25246.59245.551,433,300
May 29, 2024243.55246.58243.04243.97242.941,065,400
May 28, 2024247.72248.49244.69245.49244.461,132,000
May 24, 2024246.73250.53245.19248.51247.461,504,000
May 23, 2024247.72248.80244.15245.12244.091,282,100
May 22, 2024250.32250.77248.40248.94247.89799,400
May 21, 2024250.85251.47248.96250.98249.92837,400
May 20, 2024255.52255.52249.27250.56249.51850,900
May 17, 2024255.54256.76252.85255.43254.361,422,000
May 16, 2024252.86257.09252.38255.39254.321,326,200
May 15, 2024253.99255.09251.88252.29251.231,069,900
May 14, 2024259.23259.65251.59253.99252.921,168,600
May 13, 2024262.61263.33258.50258.77257.68883,600
May 10, 2024260.89263.00260.21261.95260.85503,200
May 09, 2024258.60261.21258.57260.70259.60443,800
May 08, 2024258.87259.80257.74258.36257.27407,800
May 07, 2024259.65260.62256.52258.49257.40642,400
May 06, 2024257.54258.38255.48257.31256.23776,100
May 03, 2024255.00256.62253.51256.08255.00735,800
May 02, 2024254.36255.70253.39254.08253.01694,200
May 02, 20241.01 Dividend
May 01, 2024252.50257.26252.40253.95251.881,009,400
Apr 30, 2024260.18260.24252.95253.46251.391,851,100
Apr 29, 2024260.36261.72259.49261.19259.06573,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...