Constellation Brands, Inc. (STZ)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

217.01+5.86 (+2.78%)

At close: 4:04PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar. 05, 2021	212.94	217.74	208.72	217.01	217.01	941,300
Mar. 04, 2021	215.46	217.29	208.59	211.15	211.15	1,284,800
Mar. 03, 2021	217.37	219.03	216.03	216.06	216.06	704,500
Mar. 02, 2021	217.69	219.60	217.65	218.15	218.15	967,900
Mar. 01, 2021	217.04	219.97	216.76	217.75	217.75	892,400
Feb. 26, 2021	218.64	219.54	214.06	214.14	214.14	1,365,600
Feb. 25, 2021	222.74	224.25	217.39	217.93	217.93	908,900
Feb. 24, 2021	221.47	224.49	220.28	223.93	223.93	647,000
Feb. 23, 2021	222.76	224.46	220.20	222.38	222.38	728,700
Feb. 22, 2021	221.33	224.86	221.32	222.49	222.49	749,900
Feb. 19, 2021	225.91	228.17	223.00	223.21	223.21	1,175,100
Feb. 18, 2021	226.51	229.57	225.09	226.18	226.18	968,200
Feb. 17, 2021	230.94	230.94	225.55	228.46	228.46	1,163,000
Feb. 16, 2021	242.20	242.62	230.19	232.00	232.00	1,982,400
Feb. 12, 2021	236.51	242.12	235.46	241.27	241.27	1,301,300
Feb. 11, 2021	240.22	241.42	233.11	236.39	236.39	1,570,100
Feb. 10, 2021	238.02	241.49	236.21	240.34	240.34	2,061,100
Feb. 09, 2021	234.00	235.58	231.79	233.80	233.80	1,396,800
Feb. 08, 2021	226.55	228.66	223.69	228.63	228.63	814,200
Feb. 08, 2021	0.75 Dividend
Feb. 05, 2021	225.10	228.07	224.54	227.93	227.18	1,002,400
Feb. 04, 2021	217.01	223.63	216.14	223.51	222.77	1,449,300
Feb. 03, 2021	218.85	220.29	215.23	216.30	215.59	1,347,400
Feb. 02, 2021	217.97	219.78	216.14	217.73	217.01	1,203,200
Feb. 01, 2021	213.16	216.35	211.23	215.06	214.35	1,260,400
Jan. 29, 2021	215.83	216.53	210.79	210.93	210.24	1,143,600
Jan. 28, 2021	213.83	218.46	210.76	216.85	216.14	1,398,200
Jan. 27, 2021	216.44	217.87	211.90	213.32	212.62	1,815,500
Jan. 26, 2021	222.85	223.25	219.46	219.85	219.13	986,200
Jan. 25, 2021	225.53	227.00	220.10	222.17	221.44	1,568,100
Jan. 22, 2021	226.35	228.68	225.75	226.91	226.16	757,300
Jan. 21, 2021	226.98	228.90	225.84	228.69	227.94	944,000
Jan. 20, 2021	224.00	228.58	223.90	227.51	226.76	1,124,600
Jan. 19, 2021	221.26	224.47	219.17	222.91	222.18	1,204,800
Jan. 15, 2021	222.99	222.99	219.63	219.99	219.27	1,068,900
Jan. 14, 2021	224.50	226.54	222.65	223.90	223.16	1,109,900
Jan. 13, 2021	227.00	228.63	224.15	224.57	223.83	1,542,000
Jan. 12, 2021	227.00	231.00	226.01	228.09	227.34	1,679,100
Jan. 11, 2021	228.64	230.97	225.25	226.88	226.13	1,099,700
Jan. 08, 2021	230.14	232.47	225.26	230.21	229.45	1,595,400
Jan. 07, 2021	233.00	240.76	227.31	228.87	228.12	2,537,100
Jan. 06, 2021	219.23	226.32	219.00	223.72	222.98	1,861,700
Jan. 05, 2021	216.33	217.80	215.63	216.89	216.18	1,530,200
Jan. 04, 2021	220.00	220.27	212.78	216.74	216.03	1,202,600
Dec. 31, 2020	217.67	219.34	217.27	219.05	218.33	696,300
Dec. 30, 2020	217.46	219.78	217.01	218.21	217.49	429,500
Dec. 29, 2020	219.94	220.00	217.08	217.44	216.72	685,600
Dec. 28, 2020	217.43	219.78	215.75	218.64	217.92	751,200
Dec. 24, 2020	214.49	216.10	213.86	215.81	215.10	266,900
Dec. 23, 2020	214.26	216.50	212.89	215.48	214.77	614,100
Dec. 22, 2020	215.07	215.48	212.00	212.95	212.25	880,900
Dec. 21, 2020	213.83	215.61	212.76	214.46	213.75	851,400
Dec. 18, 2020	218.67	219.56	214.77	218.68	217.96	1,736,800
Dec. 17, 2020	215.38	218.90	215.38	217.80	217.08	1,040,200
Dec. 16, 2020	212.52	216.55	212.52	214.81	214.10	866,300
Dec. 15, 2020	207.84	214.82	207.76	212.25	211.55	1,814,800
Dec. 14, 2020	207.54	208.86	206.05	207.00	206.32	1,377,900
Dec. 11, 2020	206.00	207.60	204.46	205.29	204.61	1,312,600
Dec. 10, 2020	208.13	210.19	206.77	207.29	206.61	1,054,900
Dec. 09, 2020	212.25	212.60	208.56	209.38	208.69	806,900
Dec. 08, 2020	212.44	214.64	211.65	213.01	212.31	762,500
Dec. 07, 2020	214.02	214.11	211.51	212.04	211.34	993,800
Dec. 04, 2020	210.11	213.79	209.67	213.79	213.09	1,231,600
Dec. 03, 2020	205.91	211.64	205.00	209.78	209.09	1,335,700
Dec. 02, 2020	205.00	206.21	202.70	204.99	204.32	749,100
Dec. 01, 2020	208.35	210.50	205.00	205.74	205.06	1,040,000
Nov. 30, 2020	203.53	205.94	202.54	205.84	205.16	1,104,400
Nov. 27, 2020	204.65	205.56	203.42	204.81	204.14	534,000
Nov. 25, 2020	207.20	207.38	204.05	204.70	204.03	1,144,100
Nov. 24, 2020	203.35	208.66	202.84	207.80	207.12	1,015,700
Nov. 23, 2020	201.08	203.42	200.36	201.58	200.92	656,200
Nov. 20, 2020	203.47	204.27	200.13	200.57	199.91	569,700
Nov. 19, 2020	202.38	204.34	201.35	204.21	203.54	759,100
Nov. 18, 2020	205.09	207.65	203.10	203.75	203.08	807,300
Nov. 17, 2020	204.00	205.93	201.20	205.05	204.38	944,900
Nov. 16, 2020	205.95	207.90	203.33	206.10	205.42	937,600
Nov. 13, 2020	196.03	202.49	195.50	202.01	201.35	919,900
Nov. 12, 2020	193.50	197.51	192.20	194.90	194.26	863,000
Nov. 11, 2020	202.45	202.59	194.08	194.53	193.89	1,741,000
Nov. 10, 2020	202.89	203.65	198.44	200.56	199.90	1,968,400
Nov. 09, 2020	195.16	206.86	193.49	200.75	200.09	2,394,000
Nov. 06, 2020	183.09	186.97	182.14	185.78	185.17	886,000
Nov. 05, 2020	183.08	184.72	182.43	183.48	182.88	979,900
Nov. 05, 2020	0.75 Dividend
Nov. 04, 2020	185.36	186.37	180.74	180.85	179.51	1,130,400
Nov. 03, 2020	180.01	185.74	180.01	184.84	183.47	1,684,300
Nov. 02, 2020	168.55	176.96	166.86	176.39	175.08	1,699,600
Oct. 30, 2020	164.79	165.24	160.63	165.23	164.00	1,549,200
Oct. 29, 2020	164.72	167.10	163.68	165.85	164.62	1,192,500
Oct. 28, 2020	169.60	169.75	164.90	165.01	163.78	1,828,500
Oct. 27, 2020	174.54	177.30	172.13	172.16	170.88	843,700
Oct. 26, 2020	178.22	178.34	173.82	174.97	173.67	1,294,500
Oct. 23, 2020	180.00	180.49	176.95	179.46	178.13	1,108,300
Oct. 22, 2020	179.07	179.93	177.70	178.40	177.08	1,035,200
Oct. 21, 2020	180.00	181.50	179.19	179.64	178.31	619,300
Oct. 20, 2020	182.50	183.46	180.30	180.33	178.99	617,800
Oct. 19, 2020	182.00	183.53	179.30	180.64	179.30	967,800
Oct. 16, 2020	182.30	184.15	181.25	181.48	180.13	827,400
Oct. 15, 2020	180.49	182.87	180.49	181.55	180.20	790,900
Oct. 14, 2020	184.26	186.38	183.05	183.11	181.75	698,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,380.96+255.24(+1.41%)

S&P 5003,841.94+73.47(+1.95%)

DOW31,496.30+572.16(+1.85%)

Constellation Brands, Inc. (STZ)

S&P/TSX
18,380.96
+255.24(+1.41%)

S&P 500
3,841.94
+73.47(+1.95%)

DOW
31,496.30
+572.16(+1.85%)