STZ - Constellation Brands, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 2019202.17203.56198.89201.17201.171,073,100
Jul 19, 2019202.45204.00200.94201.57201.571,029,200
Jul 18, 2019199.89203.16199.23202.60202.60823,500
Jul 17, 2019198.56199.80197.77199.38199.38879,200
Jul 16, 2019199.56199.63197.09197.88197.881,016,800
Jul 15, 2019199.71199.71197.49198.59198.59812,400
Jul 12, 2019197.89201.50197.62199.60199.601,213,500
Jul 11, 2019200.78201.89196.83197.67197.67970,600
Jul 10, 2019197.75201.93197.75200.79200.791,218,400
Jul 09, 2019199.36199.59194.56198.04198.042,193,800
Jul 08, 2019197.04200.25196.26200.10200.101,109,500
Jul 05, 2019198.96199.20196.36197.49197.49652,200
Jul 03, 2019199.10200.23196.35199.90199.90917,100
Jul 02, 2019196.07198.98195.79198.66198.661,172,400
Jul 01, 2019199.00200.00193.13196.09196.092,526,500
Jun 28, 2019198.62200.59192.53196.94196.947,415,800
Jun 27, 2019184.82189.08183.76188.21188.212,091,400
Jun 26, 2019184.32185.75184.06185.02185.021,183,300
Jun 25, 2019181.76184.27181.76183.90183.902,273,100
Jun 24, 2019184.00184.83181.06181.26181.261,607,100
Jun 21, 2019185.35185.68181.29183.73183.732,121,100
Jun 20, 2019185.55188.09185.47185.74185.741,029,800
Jun 19, 2019182.75184.40181.62184.32184.321,391,500
Jun 18, 2019188.57188.57181.87181.97181.971,848,800
Jun 17, 2019187.29187.88186.33187.23187.23789,700
Jun 14, 2019189.22190.03187.54187.63187.63724,100
Jun 13, 2019189.00190.05186.75189.34189.341,111,400
Jun 12, 2019195.12195.36189.12189.32189.321,041,100
Jun 11, 2019192.01195.30191.81194.96194.961,306,800
Jun 10, 2019194.01194.54191.45191.96191.962,042,300
Jun 07, 2019185.03190.02184.70188.40188.401,814,800
Jun 06, 2019185.86187.25181.74184.16184.162,310,100
Jun 05, 2019185.93187.86183.78187.00187.001,639,600
Jun 04, 2019181.38184.73179.80184.44184.442,238,700
Jun 03, 2019177.28179.58176.56177.23177.234,607,900
May 31, 2019175.00177.31171.27176.45176.456,252,400
May 30, 2019188.89190.66186.09187.29187.291,083,400
May 29, 2019193.56193.56187.58188.90188.901,483,300
May 28, 2019198.35198.60193.34194.24194.243,271,700
May 24, 2019202.50202.99196.27198.68198.682,526,800
May 23, 2019204.13206.50203.74206.21206.21877,200
May 22, 2019204.50205.42203.05204.97204.97865,700
May 21, 2019205.04206.78202.93205.00205.001,765,700
May 20, 2019204.59205.33202.69203.05203.051,062,000
May 17, 2019205.09207.67204.77204.79204.79893,500
May 16, 2019205.05207.53204.12206.80206.80873,000
May 15, 2019203.96207.79203.62204.99204.991,368,700
May 14, 2019202.00207.25201.47205.33205.331,202,000
May 13, 2019200.08201.67199.02201.06201.061,320,100
May 10, 2019201.06204.01199.27203.23203.231,617,000
May 09, 2019205.16206.58201.82201.89201.891,833,400
May 09, 20190.75 Dividend
May 08, 2019207.16208.77206.75207.19206.44840,800
May 07, 2019209.13209.64206.74207.87207.121,227,900
May 06, 2019208.28211.30208.00210.41209.651,166,400
May 03, 2019210.13212.06209.79211.40210.631,113,900
May 02, 2019211.14211.69207.66209.12208.361,569,400
May 01, 2019211.60213.70211.21212.09211.32876,500
Apr 30, 2019212.10212.77209.91211.67210.901,532,600
Apr 29, 2019212.36213.34210.68212.54211.771,078,400
Apr 26, 2019213.00214.36211.50212.16211.391,329,600
Apr 25, 2019208.81214.48208.81212.16211.391,900,700
Apr 24, 2019208.15210.42207.90210.14209.381,666,900
Apr 23, 2019206.83209.20204.93207.48206.732,256,500
Apr 22, 2019198.53205.75198.26205.46204.722,196,900
Apr 18, 2019193.34199.88193.34198.80198.082,881,500
Apr 17, 2019190.95192.87189.85191.58190.891,090,900
Apr 16, 2019191.01191.46189.55190.01189.322,025,300
Apr 15, 2019190.69191.00189.32190.92190.231,447,600
Apr 12, 2019192.20192.52190.23190.53189.84948,500
Apr 11, 2019190.03191.60189.11191.17190.481,847,300
Apr 10, 2019191.00191.60188.63190.10189.411,399,100
Apr 09, 2019191.34192.33189.56190.89190.201,917,900
Apr 08, 2019192.50192.66190.56192.34191.642,866,200
Apr 05, 2019191.50193.71189.16193.30192.604,639,500
Apr 04, 2019178.51193.19178.12191.45190.767,719,600
Apr 03, 2019177.26179.77176.81179.69179.042,644,100
Apr 02, 2019178.25178.61175.50176.71176.072,237,600
Apr 01, 2019176.91178.59174.52177.59176.952,908,800
Mar 29, 2019172.97176.46172.76175.33174.702,193,900
Mar 28, 2019170.25172.52169.89172.50171.881,170,900
Mar 27, 2019170.23171.89169.44170.12169.501,217,400
Mar 26, 2019168.54171.87168.28171.71171.092,077,000
Mar 25, 2019168.64169.15166.75168.04167.431,384,100
Mar 22, 2019168.41170.42167.52169.53168.921,553,100
Mar 21, 2019164.22169.51164.17169.39168.781,622,600
Mar 20, 2019167.33167.61163.52164.60164.002,815,900
Mar 19, 2019171.21171.23166.01167.33166.722,187,200
Mar 18, 2019171.08171.38170.30171.08170.46856,300
Mar 15, 2019171.48172.81169.80170.45169.832,682,700
Mar 14, 2019170.50171.29169.31170.61169.991,240,000
Mar 13, 2019169.83171.90169.71170.66170.041,379,200
Mar 12, 2019168.54169.45167.85168.81168.20997,900
Mar 11, 2019167.06168.76166.45168.33167.721,043,300
Mar 08, 2019166.85167.86165.32166.19165.591,146,200
Mar 07, 2019168.45169.57166.36167.64167.031,595,600
Mar 06, 2019167.60168.91165.72166.06165.461,292,500
Mar 05, 2019170.22170.22167.10167.47166.862,601,700
Mar 04, 2019172.57172.79169.05170.63170.011,828,700
Mar 01, 2019170.20171.95169.95171.94171.321,508,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...