Mail

STZ - Constellation Brands, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun. 01, 2020	172.40	176.28	171.28	173.25	173.25	1,401,200
May 29, 2020	172.71	176.23	170.54	172.70	172.70	1,668,800
May 28, 2020	180.00	180.00	175.23	175.44	175.44	823,000
May 27, 2020	179.24	179.43	171.36	179.38	179.38	1,428,400
May 26, 2020	175.10	179.08	174.95	176.41	176.41	1,505,500
May 22, 2020	170.87	172.82	168.16	172.31	172.31	1,051,300
May 21, 2020	171.79	172.51	168.29	171.00	171.00	971,800
May 20, 2020	171.39	173.62	169.36	172.47	172.47	1,125,500
May 19, 2020	167.63	172.66	165.45	168.90	168.90	1,094,300
May 18, 2020	161.84	169.48	161.84	168.51	168.51	1,848,200
May 15, 2020	157.23	160.09	155.90	158.49	158.49	1,112,400
May 14, 2020	152.77	158.28	151.53	157.96	157.96	1,376,900
May 13, 2020	161.00	161.00	153.10	155.32	155.32	1,669,200
May 12, 2020	165.19	165.37	160.47	160.52	160.52	917,700
May 11, 2020	163.02	166.33	162.12	163.30	163.30	1,262,400
May 08, 2020	160.80	166.85	159.55	166.06	166.06	1,129,100
May 07, 2020	167.73	168.00	163.67	164.77	164.77	860,000
May 06, 2020	164.11	166.96	163.14	165.48	165.48	931,900
May 05, 2020	164.00	165.61	162.38	163.01	163.01	1,054,900
May 04, 2020	159.59	164.21	158.42	163.75	163.75	911,800
May 04, 2020	0.75 Dividend
May 01, 2020	162.60	164.78	160.75	161.57	160.82	968,500
Apr. 30, 2020	166.95	167.61	162.39	164.69	163.93	1,161,100
Apr. 29, 2020	169.39	172.77	168.28	169.42	168.63	1,230,400
Apr. 28, 2020	166.20	169.29	164.08	167.43	166.65	1,410,300
Apr. 27, 2020	160.00	164.06	155.82	163.15	162.39	1,679,100
Apr. 24, 2020	155.09	159.09	153.51	158.83	158.09	1,266,700
Apr. 23, 2020	156.53	158.32	152.41	153.05	152.34	1,185,100
Apr. 22, 2020	157.00	157.00	152.37	155.22	154.50	1,531,400
Apr. 21, 2020	153.21	155.23	151.25	153.02	152.31	1,437,400
Apr. 20, 2020	159.89	163.37	156.50	156.62	155.89	1,520,300
Apr. 17, 2020	167.28	168.08	160.81	162.70	161.94	1,540,600
Apr. 16, 2020	163.31	164.33	159.81	162.15	161.40	1,358,300
Apr. 15, 2020	164.00	164.56	159.37	162.36	161.61	1,735,900
Apr. 14, 2020	162.00	169.37	161.50	167.83	167.05	2,111,900
Apr. 13, 2020	165.88	166.80	157.31	157.63	156.90	1,783,300
Apr. 09, 2020	162.64	167.75	161.11	166.24	165.47	2,346,600
Apr. 08, 2020	150.01	163.80	149.01	157.77	157.04	3,432,700
Apr. 07, 2020	156.49	162.99	149.53	149.59	148.90	2,491,800
Apr. 06, 2020	138.05	143.81	137.01	142.26	141.60	2,402,100
Apr. 03, 2020	135.01	135.01	125.61	132.17	131.56	3,291,100
Apr. 02, 2020	127.00	132.93	117.72	131.22	130.61	5,828,600
Apr. 01, 2020	138.58	142.66	135.52	136.88	136.24	1,643,200
Mar. 31, 2020	144.60	149.48	142.00	143.36	142.69	1,790,500
Mar. 30, 2020	144.20	147.89	140.00	146.44	145.76	1,793,600
Mar. 27, 2020	135.00	148.80	135.00	144.88	144.21	3,154,000
Mar. 26, 2020	128.39	142.51	127.80	140.69	140.04	2,699,600
Mar. 25, 2020	124.75	133.73	123.73	126.61	126.02	3,302,500
Mar. 24, 2020	111.14	125.00	107.69	123.82	123.25	3,815,000
Mar. 23, 2020	117.25	119.70	104.28	105.64	105.15	5,876,300
Mar. 20, 2020	126.60	129.98	116.39	119.70	119.14	3,165,500
Mar. 19, 2020	120.00	125.53	114.67	123.06	122.49	2,497,200
Mar. 18, 2020	116.43	124.31	107.16	121.25	120.69	3,366,600
Mar. 17, 2020	125.58	127.11	110.04	124.45	123.87	3,369,600
Mar. 16, 2020	118.23	127.40	107.00	124.75	124.17	3,623,300
Mar. 13, 2020	141.24	143.24	122.37	132.98	132.36	3,842,200
Mar. 12, 2020	144.10	144.70	129.85	131.43	130.82	3,220,900
Mar. 11, 2020	161.16	162.81	153.85	155.07	154.35	1,912,500
Mar. 10, 2020	168.41	169.92	160.51	165.32	164.55	2,004,200
Mar. 09, 2020	168.00	172.09	161.46	164.24	163.48	1,775,400
Mar. 06, 2020	176.69	181.31	175.25	179.07	178.24	1,667,400
Mar. 05, 2020	181.69	186.19	179.45	182.77	181.92	1,602,000
Mar. 04, 2020	179.47	186.80	178.00	185.96	185.10	1,444,800
Mar. 03, 2020	178.28	183.45	174.92	177.59	176.77	1,956,900
Mar. 02, 2020	173.25	177.22	169.27	177.22	176.40	2,010,400
Feb. 28, 2020	170.27	172.39	163.53	172.38	171.58	3,371,200
Feb. 27, 2020	188.09	188.41	175.55	175.66	174.84	2,282,200
Feb. 26, 2020	196.44	197.66	190.78	190.97	190.08	1,125,400
Feb. 25, 2020	202.00	202.43	193.70	195.29	194.38	1,369,600
Feb. 24, 2020	202.40	204.35	200.39	201.54	200.60	1,145,900
Feb. 21, 2020	207.90	208.24	205.97	207.40	206.44	798,900
Feb. 20, 2020	206.64	208.55	205.24	208.34	207.37	821,700
Feb. 19, 2020	204.21	207.50	203.98	206.64	205.68	805,700
Feb. 18, 2020	203.14	205.32	200.72	203.82	202.87	903,700
Feb. 14, 2020	202.70	206.44	202.22	203.83	202.88	1,373,700
Feb. 13, 2020	198.92	202.60	198.00	201.19	200.26	819,500
Feb. 12, 2020	199.67	200.44	197.87	198.72	197.80	713,400
Feb. 11, 2020	200.01	201.21	198.10	199.94	199.01	994,500
Feb. 10, 2020	199.43	201.46	198.63	200.07	199.14	918,400
Feb. 10, 2020	0.75 Dividend
Feb. 07, 2020	198.64	200.81	197.58	200.34	198.66	1,223,800
Feb. 06, 2020	198.00	200.39	197.63	199.80	198.13	1,171,600
Feb. 05, 2020	193.82	197.66	193.82	197.14	195.49	1,338,300
Feb. 04, 2020	191.60	194.96	191.48	192.89	191.28	1,205,800
Feb. 03, 2020	188.96	189.90	188.00	189.12	187.54	826,500
Jan. 31, 2020	189.90	191.43	187.71	188.30	186.72	1,003,700
Jan. 30, 2020	192.14	192.30	189.86	190.79	189.19	723,200
Jan. 29, 2020	192.79	193.79	190.83	192.58	190.97	624,300
Jan. 28, 2020	191.45	194.97	190.68	192.75	191.14	985,400
Jan. 27, 2020	190.00	191.92	189.05	190.90	189.30	1,028,100
Jan. 24, 2020	193.98	194.68	190.46	191.56	189.96	853,100
Jan. 23, 2020	191.32	194.13	190.91	193.97	192.35	1,089,800
Jan. 22, 2020	192.66	194.44	191.38	191.94	190.33	1,695,500
Jan. 21, 2020	187.45	191.39	187.20	190.23	188.64	2,038,100
Jan. 17, 2020	191.12	193.38	189.67	189.95	188.36	1,787,900
Jan. 16, 2020	191.54	192.25	190.33	190.86	189.26	856,000
Jan. 15, 2020	189.99	192.62	189.69	190.85	189.25	842,600
Jan. 14, 2020	189.27	191.59	188.97	190.83	189.23	1,292,100
Jan. 13, 2020	188.11	190.00	187.45	188.44	186.86	1,401,500
Jan. 10, 2020	192.09	192.64	187.60	188.38	186.80	1,881,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...