Canada markets closed

Constellation Brands, Inc. (STZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
239.19-1.73 (-0.72%)
At close: 4:03PM EDT

238.00 -1.19 (-0.50%)
After hours: 6:33PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 10, 2021241.98242.02239.12239.19239.19910,498
May 07, 2021240.62242.50239.87240.92240.92632,200
May 06, 2021240.72241.69237.73241.62241.62735,700
May 05, 2021240.41241.06239.45239.70239.70397,800
May 04, 2021242.29242.67239.50240.00240.00860,900
May 03, 2021240.25244.75240.00243.02243.02972,800
May 03, 20210.76 Dividend
Apr. 30, 2021240.68240.99238.57240.32239.56851,200
Apr. 29, 2021238.51242.47237.55241.60240.84801,300
Apr. 28, 2021238.61239.12237.19237.90237.15691,600
Apr. 27, 2021239.51239.63237.58238.35237.60697,400
Apr. 26, 2021240.00241.02237.98238.51237.76650,000
Apr. 23, 2021241.63242.91239.59240.58239.82647,400
Apr. 22, 2021240.34240.90237.19238.33237.58819,800
Apr. 21, 2021238.72243.44238.72241.13240.37735,900
Apr. 20, 2021237.42240.40236.30238.31237.56947,800
Apr. 19, 2021239.53240.02236.57237.60236.85778,000
Apr. 16, 2021235.71239.78234.49238.86238.101,289,700
Apr. 15, 2021230.00234.95229.01234.60233.861,305,200
Apr. 14, 2021226.12229.19226.12228.82228.10911,900
Apr. 13, 2021225.55228.71224.91226.57225.85965,900
Apr. 12, 2021224.72227.37223.81226.31225.591,167,300
Apr. 09, 2021224.72225.32218.62224.15223.442,993,200
Apr. 08, 2021224.54226.77220.98224.21223.504,390,500
Apr. 07, 2021236.23236.41233.69234.94234.201,348,300
Apr. 06, 2021231.25236.89230.97236.30235.551,166,700
Apr. 05, 2021231.42233.00229.93230.28229.55941,400
Apr. 01, 2021228.03230.16226.46229.62228.891,201,100
Mar. 31, 2021231.95232.99227.76228.00227.281,265,700
Mar. 30, 2021236.11236.44232.30233.95233.21785,400
Mar. 29, 2021233.68236.94232.69235.98235.23762,600
Mar. 26, 2021232.79235.41229.74235.31234.57840,200
Mar. 25, 2021229.40231.85225.69231.16230.43644,600
Mar. 24, 2021228.34230.80228.11229.68228.95773,400
Mar. 23, 2021229.58230.95227.80229.08228.36855,000
Mar. 22, 2021233.49234.25230.28230.72229.99729,000
Mar. 19, 2021232.33236.54231.28234.70233.961,424,700
Mar. 18, 2021232.91236.68230.99231.07230.341,026,700
Mar. 17, 2021232.49234.82230.25233.01232.27800,400
Mar. 16, 2021230.38232.91230.05230.63229.90660,200
Mar. 15, 2021229.91231.29228.15229.86229.13581,000
Mar. 12, 2021229.94231.70228.35229.39228.66697,800
Mar. 11, 2021227.07229.77226.28228.61227.89845,800
Mar. 10, 2021227.90229.93225.72227.06226.341,007,600
Mar. 09, 2021222.37229.45221.78227.10226.381,552,700
Mar. 08, 2021218.97222.91217.68220.63219.931,041,700
Mar. 05, 2021212.94217.74208.72217.01216.32941,300
Mar. 04, 2021215.46217.29208.59211.15210.481,284,800
Mar. 03, 2021217.37219.03216.03216.06215.38704,500
Mar. 02, 2021217.69219.60217.65218.15217.46967,900
Mar. 01, 2021217.04219.97216.76217.75217.06892,400
Feb. 26, 2021218.64219.54214.06214.14213.461,365,600
Feb. 25, 2021222.74224.25217.39217.93217.24908,900
Feb. 24, 2021221.47224.49220.28223.93223.22647,000
Feb. 23, 2021222.76224.46220.20222.38221.68728,700
Feb. 22, 2021221.33224.86221.32222.49221.79749,900
Feb. 19, 2021225.91228.17223.00223.21222.501,175,100
Feb. 18, 2021226.51229.57225.09226.18225.46968,200
Feb. 17, 2021230.94230.94225.55228.46227.741,163,000
Feb. 16, 2021242.20242.62230.19232.00231.271,982,400
Feb. 12, 2021236.51242.12235.46241.27240.511,301,300
Feb. 11, 2021240.22241.42233.11236.39235.641,570,100
Feb. 10, 2021238.02241.49236.21240.34239.582,061,100
Feb. 09, 2021234.00235.58231.79233.80233.061,396,800
Feb. 08, 2021226.55228.66223.69228.63227.91814,200
Feb. 08, 20210.75 Dividend
Feb. 05, 2021225.10228.07224.54227.93226.461,002,400
Feb. 04, 2021217.01223.63216.14223.51222.071,449,300
Feb. 03, 2021218.85220.29215.23216.30214.911,347,400
Feb. 02, 2021217.97219.78216.14217.73216.331,203,200
Feb. 01, 2021213.16216.35211.23215.06213.671,260,400
Jan. 29, 2021215.83216.53210.79210.93209.571,143,600
Jan. 28, 2021213.83218.46210.76216.85215.451,398,200
Jan. 27, 2021216.44217.87211.90213.32211.951,815,500
Jan. 26, 2021222.85223.25219.46219.85218.43986,200
Jan. 25, 2021225.53227.00220.10222.17220.741,568,100
Jan. 22, 2021226.35228.68225.75226.91225.45757,300
Jan. 21, 2021226.98228.90225.84228.69227.22944,000
Jan. 20, 2021224.00228.58223.90227.51226.041,124,600
Jan. 19, 2021221.26224.47219.17222.91221.471,204,800
Jan. 15, 2021222.99222.99219.63219.99218.571,068,900
Jan. 14, 2021224.50226.54222.65223.90222.461,109,900
Jan. 13, 2021227.00228.63224.15224.57223.121,542,000
Jan. 12, 2021227.00231.00226.01228.09226.621,679,100
Jan. 11, 2021228.64230.97225.25226.88225.421,099,700
Jan. 08, 2021230.14232.47225.26230.21228.731,595,400
Jan. 07, 2021233.00240.76227.31228.87227.402,537,100
Jan. 06, 2021219.23226.32219.00223.72222.281,861,700
Jan. 05, 2021216.33217.80215.63216.89215.491,530,200
Jan. 04, 2021220.00220.27212.78216.74215.341,202,600
Dec. 31, 2020217.67219.34217.27219.05217.64696,300
Dec. 30, 2020217.46219.78217.01218.21216.80429,500
Dec. 29, 2020219.94220.00217.08217.44216.04685,600
Dec. 28, 2020217.43219.78215.75218.64217.23751,200
Dec. 24, 2020214.49216.10213.86215.81214.42266,900
Dec. 23, 2020214.26216.50212.89215.48214.09614,100
Dec. 22, 2020215.07215.48212.00212.95211.58880,900
Dec. 21, 2020213.83215.61212.76214.46213.08851,400
Dec. 18, 2020218.67219.56214.77218.68217.271,736,800
Dec. 17, 2020215.38218.90215.38217.80216.401,040,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...