Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Mar. 05, 2021212.94217.74208.72217.01217.01941,300
Mar. 04, 2021215.46217.29208.59211.15211.151,284,800
Mar. 03, 2021217.37219.03216.03216.06216.06704,500
Mar. 02, 2021217.69219.60217.65218.15218.15967,900
Mar. 01, 2021217.04219.97216.76217.75217.75892,400
Feb. 26, 2021218.64219.54214.06214.14214.141,365,600
Feb. 25, 2021222.74224.25217.39217.93217.93908,900
Feb. 24, 2021221.47224.49220.28223.93223.93647,000
Feb. 23, 2021222.76224.46220.20222.38222.38728,700
Feb. 22, 2021221.33224.86221.32222.49222.49749,900
Feb. 19, 2021225.91228.17223.00223.21223.211,175,100
Feb. 18, 2021226.51229.57225.09226.18226.18968,200
Feb. 17, 2021230.94230.94225.55228.46228.461,163,000
Feb. 16, 2021242.20242.62230.19232.00232.001,982,400
Feb. 12, 2021236.51242.12235.46241.27241.271,301,300
Feb. 11, 2021240.22241.42233.11236.39236.391,570,100
Feb. 10, 2021238.02241.49236.21240.34240.342,061,100
Feb. 09, 2021234.00235.58231.79233.80233.801,396,800
Feb. 08, 2021226.55228.66223.69228.63228.63814,200
Feb. 08, 20210.75 Dividend
Feb. 05, 2021225.10228.07224.54227.93227.181,002,400
Feb. 04, 2021217.01223.63216.14223.51222.771,449,300
Feb. 03, 2021218.85220.29215.23216.30215.591,347,400
Feb. 02, 2021217.97219.78216.14217.73217.011,203,200
Feb. 01, 2021213.16216.35211.23215.06214.351,260,400
Jan. 29, 2021215.83216.53210.79210.93210.241,143,600
Jan. 28, 2021213.83218.46210.76216.85216.141,398,200
Jan. 27, 2021216.44217.87211.90213.32212.621,815,500
Jan. 26, 2021222.85223.25219.46219.85219.13986,200
Jan. 25, 2021225.53227.00220.10222.17221.441,568,100
Jan. 22, 2021226.35228.68225.75226.91226.16757,300
Jan. 21, 2021226.98228.90225.84228.69227.94944,000
Jan. 20, 2021224.00228.58223.90227.51226.761,124,600
Jan. 19, 2021221.26224.47219.17222.91222.181,204,800
Jan. 15, 2021222.99222.99219.63219.99219.271,068,900
Jan. 14, 2021224.50226.54222.65223.90223.161,109,900
Jan. 13, 2021227.00228.63224.15224.57223.831,542,000
Jan. 12, 2021227.00231.00226.01228.09227.341,679,100
Jan. 11, 2021228.64230.97225.25226.88226.131,099,700
Jan. 08, 2021230.14232.47225.26230.21229.451,595,400
Jan. 07, 2021233.00240.76227.31228.87228.122,537,100
Jan. 06, 2021219.23226.32219.00223.72222.981,861,700
Jan. 05, 2021216.33217.80215.63216.89216.181,530,200
Jan. 04, 2021220.00220.27212.78216.74216.031,202,600
Dec. 31, 2020217.67219.34217.27219.05218.33696,300
Dec. 30, 2020217.46219.78217.01218.21217.49429,500
Dec. 29, 2020219.94220.00217.08217.44216.72685,600
Dec. 28, 2020217.43219.78215.75218.64217.92751,200
Dec. 24, 2020214.49216.10213.86215.81215.10266,900
Dec. 23, 2020214.26216.50212.89215.48214.77614,100
Dec. 22, 2020215.07215.48212.00212.95212.25880,900
Dec. 21, 2020213.83215.61212.76214.46213.75851,400
Dec. 18, 2020218.67219.56214.77218.68217.961,736,800
Dec. 17, 2020215.38218.90215.38217.80217.081,040,200
Dec. 16, 2020212.52216.55212.52214.81214.10866,300
Dec. 15, 2020207.84214.82207.76212.25211.551,814,800
Dec. 14, 2020207.54208.86206.05207.00206.321,377,900
Dec. 11, 2020206.00207.60204.46205.29204.611,312,600
Dec. 10, 2020208.13210.19206.77207.29206.611,054,900
Dec. 09, 2020212.25212.60208.56209.38208.69806,900
Dec. 08, 2020212.44214.64211.65213.01212.31762,500
Dec. 07, 2020214.02214.11211.51212.04211.34993,800
Dec. 04, 2020210.11213.79209.67213.79213.091,231,600
Dec. 03, 2020205.91211.64205.00209.78209.091,335,700
Dec. 02, 2020205.00206.21202.70204.99204.32749,100
Dec. 01, 2020208.35210.50205.00205.74205.061,040,000
Nov. 30, 2020203.53205.94202.54205.84205.161,104,400
Nov. 27, 2020204.65205.56203.42204.81204.14534,000
Nov. 25, 2020207.20207.38204.05204.70204.031,144,100
Nov. 24, 2020203.35208.66202.84207.80207.121,015,700
Nov. 23, 2020201.08203.42200.36201.58200.92656,200
Nov. 20, 2020203.47204.27200.13200.57199.91569,700
Nov. 19, 2020202.38204.34201.35204.21203.54759,100
Nov. 18, 2020205.09207.65203.10203.75203.08807,300
Nov. 17, 2020204.00205.93201.20205.05204.38944,900
Nov. 16, 2020205.95207.90203.33206.10205.42937,600
Nov. 13, 2020196.03202.49195.50202.01201.35919,900
Nov. 12, 2020193.50197.51192.20194.90194.26863,000
Nov. 11, 2020202.45202.59194.08194.53193.891,741,000
Nov. 10, 2020202.89203.65198.44200.56199.901,968,400
Nov. 09, 2020195.16206.86193.49200.75200.092,394,000
Nov. 06, 2020183.09186.97182.14185.78185.17886,000
Nov. 05, 2020183.08184.72182.43183.48182.88979,900
Nov. 05, 20200.75 Dividend
Nov. 04, 2020185.36186.37180.74180.85179.511,130,400
Nov. 03, 2020180.01185.74180.01184.84183.471,684,300
Nov. 02, 2020168.55176.96166.86176.39175.081,699,600
Oct. 30, 2020164.79165.24160.63165.23164.001,549,200
Oct. 29, 2020164.72167.10163.68165.85164.621,192,500
Oct. 28, 2020169.60169.75164.90165.01163.781,828,500
Oct. 27, 2020174.54177.30172.13172.16170.88843,700
Oct. 26, 2020178.22178.34173.82174.97173.671,294,500
Oct. 23, 2020180.00180.49176.95179.46178.131,108,300
Oct. 22, 2020179.07179.93177.70178.40177.081,035,200
Oct. 21, 2020180.00181.50179.19179.64178.31619,300
Oct. 20, 2020182.50183.46180.30180.33178.99617,800
Oct. 19, 2020182.00183.53179.30180.64179.30967,800
Oct. 16, 2020182.30184.15181.25181.48180.13827,400
Oct. 15, 2020180.49182.87180.49181.55180.20790,900
Oct. 14, 2020184.26186.38183.05183.11181.75698,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...