STZ - Constellation Brands, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 01, 2020172.40176.28171.28173.25173.251,401,200
May 29, 2020172.71176.23170.54172.70172.701,668,800
May 28, 2020180.00180.00175.23175.44175.44823,000
May 27, 2020179.24179.43171.36179.38179.381,428,400
May 26, 2020175.10179.08174.95176.41176.411,505,500
May 22, 2020170.87172.82168.16172.31172.311,051,300
May 21, 2020171.79172.51168.29171.00171.00971,800
May 20, 2020171.39173.62169.36172.47172.471,125,500
May 19, 2020167.63172.66165.45168.90168.901,094,300
May 18, 2020161.84169.48161.84168.51168.511,848,200
May 15, 2020157.23160.09155.90158.49158.491,112,400
May 14, 2020152.77158.28151.53157.96157.961,376,900
May 13, 2020161.00161.00153.10155.32155.321,669,200
May 12, 2020165.19165.37160.47160.52160.52917,700
May 11, 2020163.02166.33162.12163.30163.301,262,400
May 08, 2020160.80166.85159.55166.06166.061,129,100
May 07, 2020167.73168.00163.67164.77164.77860,000
May 06, 2020164.11166.96163.14165.48165.48931,900
May 05, 2020164.00165.61162.38163.01163.011,054,900
May 04, 2020159.59164.21158.42163.75163.75911,800
May 04, 20200.75 Dividend
May 01, 2020162.60164.78160.75161.57160.82968,500
Apr. 30, 2020166.95167.61162.39164.69163.931,161,100
Apr. 29, 2020169.39172.77168.28169.42168.631,230,400
Apr. 28, 2020166.20169.29164.08167.43166.651,410,300
Apr. 27, 2020160.00164.06155.82163.15162.391,679,100
Apr. 24, 2020155.09159.09153.51158.83158.091,266,700
Apr. 23, 2020156.53158.32152.41153.05152.341,185,100
Apr. 22, 2020157.00157.00152.37155.22154.501,531,400
Apr. 21, 2020153.21155.23151.25153.02152.311,437,400
Apr. 20, 2020159.89163.37156.50156.62155.891,520,300
Apr. 17, 2020167.28168.08160.81162.70161.941,540,600
Apr. 16, 2020163.31164.33159.81162.15161.401,358,300
Apr. 15, 2020164.00164.56159.37162.36161.611,735,900
Apr. 14, 2020162.00169.37161.50167.83167.052,111,900
Apr. 13, 2020165.88166.80157.31157.63156.901,783,300
Apr. 09, 2020162.64167.75161.11166.24165.472,346,600
Apr. 08, 2020150.01163.80149.01157.77157.043,432,700
Apr. 07, 2020156.49162.99149.53149.59148.902,491,800
Apr. 06, 2020138.05143.81137.01142.26141.602,402,100
Apr. 03, 2020135.01135.01125.61132.17131.563,291,100
Apr. 02, 2020127.00132.93117.72131.22130.615,828,600
Apr. 01, 2020138.58142.66135.52136.88136.241,643,200
Mar. 31, 2020144.60149.48142.00143.36142.691,790,500
Mar. 30, 2020144.20147.89140.00146.44145.761,793,600
Mar. 27, 2020135.00148.80135.00144.88144.213,154,000
Mar. 26, 2020128.39142.51127.80140.69140.042,699,600
Mar. 25, 2020124.75133.73123.73126.61126.023,302,500
Mar. 24, 2020111.14125.00107.69123.82123.253,815,000
Mar. 23, 2020117.25119.70104.28105.64105.155,876,300
Mar. 20, 2020126.60129.98116.39119.70119.143,165,500
Mar. 19, 2020120.00125.53114.67123.06122.492,497,200
Mar. 18, 2020116.43124.31107.16121.25120.693,366,600
Mar. 17, 2020125.58127.11110.04124.45123.873,369,600
Mar. 16, 2020118.23127.40107.00124.75124.173,623,300
Mar. 13, 2020141.24143.24122.37132.98132.363,842,200
Mar. 12, 2020144.10144.70129.85131.43130.823,220,900
Mar. 11, 2020161.16162.81153.85155.07154.351,912,500
Mar. 10, 2020168.41169.92160.51165.32164.552,004,200
Mar. 09, 2020168.00172.09161.46164.24163.481,775,400
Mar. 06, 2020176.69181.31175.25179.07178.241,667,400
Mar. 05, 2020181.69186.19179.45182.77181.921,602,000
Mar. 04, 2020179.47186.80178.00185.96185.101,444,800
Mar. 03, 2020178.28183.45174.92177.59176.771,956,900
Mar. 02, 2020173.25177.22169.27177.22176.402,010,400
Feb. 28, 2020170.27172.39163.53172.38171.583,371,200
Feb. 27, 2020188.09188.41175.55175.66174.842,282,200
Feb. 26, 2020196.44197.66190.78190.97190.081,125,400
Feb. 25, 2020202.00202.43193.70195.29194.381,369,600
Feb. 24, 2020202.40204.35200.39201.54200.601,145,900
Feb. 21, 2020207.90208.24205.97207.40206.44798,900
Feb. 20, 2020206.64208.55205.24208.34207.37821,700
Feb. 19, 2020204.21207.50203.98206.64205.68805,700
Feb. 18, 2020203.14205.32200.72203.82202.87903,700
Feb. 14, 2020202.70206.44202.22203.83202.881,373,700
Feb. 13, 2020198.92202.60198.00201.19200.26819,500
Feb. 12, 2020199.67200.44197.87198.72197.80713,400
Feb. 11, 2020200.01201.21198.10199.94199.01994,500
Feb. 10, 2020199.43201.46198.63200.07199.14918,400
Feb. 10, 20200.75 Dividend
Feb. 07, 2020198.64200.81197.58200.34198.661,223,800
Feb. 06, 2020198.00200.39197.63199.80198.131,171,600
Feb. 05, 2020193.82197.66193.82197.14195.491,338,300
Feb. 04, 2020191.60194.96191.48192.89191.281,205,800
Feb. 03, 2020188.96189.90188.00189.12187.54826,500
Jan. 31, 2020189.90191.43187.71188.30186.721,003,700
Jan. 30, 2020192.14192.30189.86190.79189.19723,200
Jan. 29, 2020192.79193.79190.83192.58190.97624,300
Jan. 28, 2020191.45194.97190.68192.75191.14985,400
Jan. 27, 2020190.00191.92189.05190.90189.301,028,100
Jan. 24, 2020193.98194.68190.46191.56189.96853,100
Jan. 23, 2020191.32194.13190.91193.97192.351,089,800
Jan. 22, 2020192.66194.44191.38191.94190.331,695,500
Jan. 21, 2020187.45191.39187.20190.23188.642,038,100
Jan. 17, 2020191.12193.38189.67189.95188.361,787,900
Jan. 16, 2020191.54192.25190.33190.86189.26856,000
Jan. 15, 2020189.99192.62189.69190.85189.25842,600
Jan. 14, 2020189.27191.59188.97190.83189.231,292,100
Jan. 13, 2020188.11190.00187.45188.44186.861,401,500
Jan. 10, 2020192.09192.64187.60188.38186.801,881,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...