Canada markets closed

Constellation Brands, Inc. (STZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
251.69+0.82 (+0.33%)
At close: 04:03PM EDT
251.69 0.00 (0.00%)
After hours: 06:12PM EDT
Time Period:
Aug 20, 2021 - Aug 20, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 2022250.63251.84249.35251.69251.69655,200
Aug 18, 2022251.49251.93249.84250.87250.87543,400
Aug 17, 2022247.34250.67247.08250.15250.15715,200
Aug 16, 2022246.40248.66246.40248.17248.17650,300
Aug 15, 2022243.32247.99243.32246.48246.48701,900
Aug 12, 2022240.30244.32240.30243.73243.731,310,800
Aug 11, 2022241.87242.32239.66239.84239.84770,700
Aug 10, 2022243.44245.89239.77242.13242.13703,000
Aug 09, 2022235.89244.61235.55242.73242.732,182,000
Aug 09, 20220.8 Dividend
Aug 08, 2022245.48246.80230.61234.88234.082,464,900
Aug 05, 2022243.10244.41241.54244.36243.531,059,000
Aug 04, 2022246.40247.68242.66243.12242.29874,800
Aug 03, 2022245.02247.40243.48246.58245.74972,900
Aug 02, 2022244.80245.59242.95245.00244.17772,700
Aug 01, 2022246.33248.29242.93244.15243.321,196,300
Jul 29, 2022247.47248.33245.88246.31245.47865,200
Jul 28, 2022245.96249.04244.70248.35247.50712,500
Jul 27, 2022241.95246.22241.03245.32244.48679,800
Jul 26, 2022240.77242.49239.41241.50240.68871,400
Jul 25, 2022242.35243.55239.47240.67239.85577,100
Jul 22, 2022242.71244.36241.09242.38241.55504,200
Jul 21, 2022243.03243.92239.25242.28241.45813,200
Jul 20, 2022244.63246.28242.80243.17242.34882,100
Jul 19, 2022244.38246.07243.04244.73243.90818,100
Jul 18, 2022245.38247.36242.59243.45242.62842,700
Jul 15, 2022243.44246.10239.77244.54243.711,722,100
Jul 14, 2022241.31251.63240.76250.97250.121,330,500
Jul 13, 2022242.55246.50240.31244.98244.151,089,500
Jul 12, 2022240.52244.15240.16240.56239.74644,200
Jul 11, 2022241.20242.49240.48241.14240.32535,100
Jul 08, 2022242.02245.86241.41242.17241.35692,400
Jul 07, 2022238.87243.62238.87241.61240.79881,200
Jul 06, 2022238.93240.68236.58239.44238.621,070,500
Jul 05, 2022235.62237.72231.36236.71235.901,326,300
Jul 01, 2022233.06237.76230.16235.43234.631,345,200
Jun 30, 2022238.08238.08231.26233.06232.271,966,600
Jun 29, 2022245.59248.40243.43243.63242.801,272,800
Jun 28, 2022248.47252.07244.69245.52244.68968,300
Jun 27, 2022245.35248.28244.17247.42246.58799,200
Jun 24, 2022241.73245.75240.36245.50244.661,151,500
Jun 23, 2022238.08240.24237.82239.35238.53964,600
Jun 22, 2022234.28238.65232.52237.40236.591,335,200
Jun 21, 2022229.45237.28228.00234.94234.141,349,600
Jun 17, 2022224.85229.03224.85227.70226.922,663,200
Jun 16, 2022227.49227.58223.86225.77225.001,159,700
Jun 15, 2022233.40234.29227.79230.58229.791,102,500
Jun 14, 2022230.63234.34229.96231.50230.71970,300
Jun 13, 2022235.10235.85229.29230.03229.251,232,600
Jun 10, 2022238.45240.73236.51239.09238.28718,100
Jun 09, 2022245.00247.57241.50241.65240.83838,800
Jun 08, 2022245.05246.77244.35245.45244.61588,000
Jun 07, 2022243.54246.87243.49246.24245.40730,800
Jun 06, 2022244.53247.17243.83245.87245.03509,800
Jun 03, 2022245.00245.24242.42243.33242.50618,200
Jun 02, 2022244.58245.82240.08245.79244.95677,300
Jun 01, 2022245.68246.00239.82244.18243.35883,900
May 31, 2022245.21246.06242.36245.47244.631,958,900
May 27, 2022246.53247.24244.91246.31245.47959,400
May 26, 2022244.10247.48242.75244.37243.54887,800
May 25, 2022242.52243.91240.36243.03242.20740,300
May 24, 2022237.73244.40237.73244.00243.171,088,300
May 23, 2022236.00240.31235.06238.67237.861,201,100
May 20, 2022236.26236.79232.46234.50233.701,269,000
May 19, 2022235.16237.64231.76234.83234.031,422,000
May 18, 2022251.00251.00236.84237.05236.241,375,300
May 17, 2022251.01252.13248.69250.95250.101,012,900
May 16, 2022249.33250.71247.20249.42248.57982,900
May 13, 2022245.64250.41244.00248.92248.071,529,000
May 12, 2022245.15248.58242.97245.22244.381,282,700
May 11, 2022246.63250.98245.61245.96245.12997,700
May 10, 2022248.41250.04243.86246.78245.941,059,200
May 09, 2022245.14250.08244.44246.24245.401,148,700
May 06, 2022250.00251.23246.59247.47246.631,592,800
May 05, 2022251.74254.51250.99251.91251.051,808,400
May 04, 2022244.17254.00243.13253.60252.741,122,800
May 04, 20220.8 Dividend
May 03, 2022245.51247.83243.75245.05243.421,030,800
May 02, 2022247.26248.42242.03244.03242.40895,200
Apr 29, 2022249.32250.48245.23246.09244.45796,700
Apr 28, 2022248.55251.56247.52250.18248.51607,400
Apr 27, 2022247.92251.77247.23249.31247.65870,400
Apr 26, 2022248.01250.95245.81247.92246.27861,300
Apr 25, 2022251.44251.82246.20248.74247.081,271,000
Apr 22, 2022253.59255.37250.64250.96249.291,097,200
Apr 21, 2022259.65261.52253.75254.21252.521,141,800
Apr 20, 2022255.00259.55253.40258.78257.061,045,800
Apr 19, 2022252.85256.09252.85253.87252.18786,300
Apr 18, 2022251.42254.80251.19252.82251.14770,200
Apr 14, 2022250.00253.86249.95251.42249.75780,400
Apr 13, 2022247.37250.46247.34248.63246.97780,300
Apr 12, 2022246.47251.83246.47248.83247.171,097,000
Apr 11, 2022244.24249.07244.24247.51245.861,254,700
Apr 08, 2022241.84246.26239.61244.46242.831,270,800
Apr 07, 2022235.99246.50235.82242.50240.892,057,400
Apr 06, 2022229.97233.05228.17231.81230.27999,400
Apr 05, 2022227.90232.54227.90230.34228.81894,700
Apr 04, 2022236.68236.80228.27229.71228.18936,400
Apr 01, 2022230.50233.88228.45233.71232.15592,300
Mar 31, 2022233.14233.50230.23230.32228.79699,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...