Canada markets closed

Constellation Brands, Inc. (STZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
261.55-0.11 (-0.04%)
At close: 04:00PM EDT
265.25 +3.70 (+1.41%)
After hours: 06:39PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2024259.61261.98257.64261.55261.551,075,272
Apr 23, 2024259.42262.27258.93261.66261.661,049,900
Apr 22, 2024261.50261.80259.39259.74259.74872,800
Apr 19, 2024259.47263.56259.29260.70260.701,506,600
Apr 18, 2024257.82260.97257.52258.68258.681,160,800
Apr 17, 2024259.23259.23257.08257.31257.311,530,500
Apr 16, 2024257.95259.21253.41257.78257.781,773,800
Apr 15, 2024265.28265.28257.19258.52258.521,832,700
Apr 12, 2024269.51270.18262.08262.24262.241,629,300
Apr 11, 2024271.00274.87264.04268.34268.344,101,200
Apr 10, 2024259.01265.31258.10264.92264.922,645,200
Apr 09, 2024267.55267.55262.07262.97262.971,203,800
Apr 08, 2024265.55267.25265.01266.00266.00968,200
Apr 05, 2024264.24265.69262.54265.63265.631,247,900
Apr 04, 2024268.08268.32263.27264.31264.311,401,800
Apr 03, 2024266.84267.48264.83266.95266.95769,200
Apr 02, 2024267.30269.86265.67267.41267.411,258,500
Apr 01, 2024271.35271.63264.35266.00266.001,420,100
Mar 28, 2024272.38273.00269.71271.76271.761,144,000
Mar 27, 2024270.57272.18269.06272.04272.04838,700
Mar 26, 2024271.07271.07268.31269.29269.29878,400
Mar 25, 2024268.86270.61268.21270.44270.44758,600
Mar 22, 2024271.00271.00267.43268.24268.24664,400
Mar 21, 2024268.50270.16266.69269.35269.351,016,400
Mar 20, 2024268.82269.17266.06268.50268.501,264,400
Mar 19, 2024267.00268.81266.50268.75268.751,183,000
Mar 18, 2024267.09267.74265.09266.35266.351,176,900
Mar 15, 2024259.00267.90259.00267.64267.642,421,200
Mar 14, 2024262.24263.16258.78260.83260.83941,900
Mar 13, 2024263.61265.24262.46263.70263.70900,000
Mar 12, 2024262.00262.39260.05261.86261.86998,400
Mar 11, 2024258.00263.06257.83261.98261.981,418,800
Mar 08, 2024255.81258.87254.41257.69257.691,920,300
Mar 07, 2024249.43255.37248.51255.30255.301,342,400
Mar 06, 2024248.00248.87246.14248.40248.401,178,800
Mar 05, 2024248.19250.37246.52248.14248.141,221,300
Mar 04, 2024249.15249.71247.00248.03248.031,212,100
Mar 01, 2024247.75250.20246.11250.00250.001,559,400
Feb 29, 2024247.75248.96245.95248.52248.521,938,300
Feb 28, 2024247.07247.58245.11247.44247.44948,600
Feb 27, 2024246.26248.19244.84247.09247.091,172,500
Feb 26, 2024247.02248.33245.65246.82246.821,108,300
Feb 23, 2024245.47248.60244.61247.23247.23910,900
Feb 22, 2024245.58247.31244.05245.70245.701,154,500
Feb 21, 2024245.75247.47244.48245.61245.61603,800
Feb 20, 2024244.04248.57244.04245.26245.26744,100
Feb 16, 2024243.96246.09242.12243.84243.84834,600
Feb 15, 2024244.72246.15242.98244.90244.90703,600
Feb 14, 2024244.56244.89242.40243.60243.60667,400
Feb 13, 2024245.05247.03242.91244.58244.58933,500
Feb 12, 2024243.17248.12242.89247.08247.081,365,400
Feb 09, 2024242.45244.52241.59242.55242.551,219,200
Feb 08, 2024244.00244.23241.80243.05243.051,138,700
Feb 07, 2024245.90246.77241.17244.42244.42994,300
Feb 07, 20240.89 Dividend
Feb 06, 2024246.96249.67246.01248.65247.761,099,200
Feb 05, 2024248.84249.96246.56247.06246.181,322,300
Feb 02, 2024252.13252.15248.57250.59249.691,168,300
Feb 01, 2024245.50252.68244.47252.68251.781,036,400
Jan 31, 2024248.25248.58243.85245.08244.201,116,300
Jan 30, 2024250.47250.99246.71248.43247.54950,500
Jan 29, 2024249.00250.96247.16250.80249.901,473,700
Jan 26, 2024251.42251.93249.06249.50248.611,078,500
Jan 25, 2024248.70250.27248.26250.21249.31797,500
Jan 24, 2024252.04252.85247.29247.41246.521,153,400
Jan 23, 2024251.18253.25250.90252.99252.08797,000
Jan 22, 2024254.38255.36251.53251.63250.73828,500
Jan 19, 2024254.50255.94251.33253.95253.04947,900
Jan 18, 2024251.56254.45251.38253.65252.74699,800
Jan 17, 2024254.43255.65252.44252.66251.761,068,600
Jan 16, 2024259.67259.96255.22255.38254.471,244,800
Jan 12, 2024258.32260.30257.45258.30257.381,515,300
Jan 11, 2024255.00257.76254.33257.42256.501,701,000
Jan 10, 2024253.18255.79252.51254.77253.861,846,500
Jan 09, 2024249.27253.60247.03253.54252.631,449,800
Jan 08, 2024248.15251.69248.15250.00249.112,083,700
Jan 05, 2024244.50253.09243.30247.53246.642,633,200
Jan 04, 2024242.24243.56241.86242.33241.461,331,300
Jan 03, 2024243.65244.34241.19241.42240.561,609,100
Jan 02, 2024240.64245.05240.49243.89243.021,250,500
Dec 29, 2023242.22242.82241.38241.75240.88741,300
Dec 28, 2023240.11242.45240.11242.16241.29824,000
Dec 27, 2023238.68240.21238.26240.12239.26602,900
Dec 26, 2023237.47240.44237.18238.99238.13568,000
Dec 22, 2023236.97239.28236.11237.88237.03875,400
Dec 21, 2023236.50237.62235.17235.87235.031,127,900
Dec 20, 2023239.68240.38234.74235.07234.231,322,200
Dec 19, 2023239.44241.59239.13241.09240.231,025,400
Dec 18, 2023237.63239.25235.96238.89238.031,229,500
Dec 15, 2023239.99240.23235.48236.46235.611,722,900
Dec 14, 2023243.32244.41240.93241.03240.171,282,500
Dec 13, 2023236.00244.07234.75242.59241.721,241,800
Dec 12, 2023236.72236.77234.71235.83234.991,273,700
Dec 11, 2023235.22236.37234.01235.70234.86804,100
Dec 08, 2023235.56236.63234.18234.44233.60901,100
Dec 07, 2023235.28236.54233.77235.86235.021,047,300
Dec 06, 2023235.96237.11232.61235.10234.261,231,700
Dec 05, 2023239.90240.49233.50236.66235.811,247,400
Dec 04, 2023240.54243.37239.79240.31239.451,322,300
Dec 01, 2023242.02243.00239.60241.95241.08970,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...