Constellation Brands, Inc. (STZ)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

239.19-1.73 (-0.72%)

At close: 4:03PM EDT

238.00 -1.19 (-0.50%)
After hours: 6:33PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2021	241.98	242.02	239.12	239.19	239.19	910,498
May 07, 2021	240.62	242.50	239.87	240.92	240.92	632,200
May 06, 2021	240.72	241.69	237.73	241.62	241.62	735,700
May 05, 2021	240.41	241.06	239.45	239.70	239.70	397,800
May 04, 2021	242.29	242.67	239.50	240.00	240.00	860,900
May 03, 2021	240.25	244.75	240.00	243.02	243.02	972,800
May 03, 2021	0.76 Dividend
Apr. 30, 2021	240.68	240.99	238.57	240.32	239.56	851,200
Apr. 29, 2021	238.51	242.47	237.55	241.60	240.84	801,300
Apr. 28, 2021	238.61	239.12	237.19	237.90	237.15	691,600
Apr. 27, 2021	239.51	239.63	237.58	238.35	237.60	697,400
Apr. 26, 2021	240.00	241.02	237.98	238.51	237.76	650,000
Apr. 23, 2021	241.63	242.91	239.59	240.58	239.82	647,400
Apr. 22, 2021	240.34	240.90	237.19	238.33	237.58	819,800
Apr. 21, 2021	238.72	243.44	238.72	241.13	240.37	735,900
Apr. 20, 2021	237.42	240.40	236.30	238.31	237.56	947,800
Apr. 19, 2021	239.53	240.02	236.57	237.60	236.85	778,000
Apr. 16, 2021	235.71	239.78	234.49	238.86	238.10	1,289,700
Apr. 15, 2021	230.00	234.95	229.01	234.60	233.86	1,305,200
Apr. 14, 2021	226.12	229.19	226.12	228.82	228.10	911,900
Apr. 13, 2021	225.55	228.71	224.91	226.57	225.85	965,900
Apr. 12, 2021	224.72	227.37	223.81	226.31	225.59	1,167,300
Apr. 09, 2021	224.72	225.32	218.62	224.15	223.44	2,993,200
Apr. 08, 2021	224.54	226.77	220.98	224.21	223.50	4,390,500
Apr. 07, 2021	236.23	236.41	233.69	234.94	234.20	1,348,300
Apr. 06, 2021	231.25	236.89	230.97	236.30	235.55	1,166,700
Apr. 05, 2021	231.42	233.00	229.93	230.28	229.55	941,400
Apr. 01, 2021	228.03	230.16	226.46	229.62	228.89	1,201,100
Mar. 31, 2021	231.95	232.99	227.76	228.00	227.28	1,265,700
Mar. 30, 2021	236.11	236.44	232.30	233.95	233.21	785,400
Mar. 29, 2021	233.68	236.94	232.69	235.98	235.23	762,600
Mar. 26, 2021	232.79	235.41	229.74	235.31	234.57	840,200
Mar. 25, 2021	229.40	231.85	225.69	231.16	230.43	644,600
Mar. 24, 2021	228.34	230.80	228.11	229.68	228.95	773,400
Mar. 23, 2021	229.58	230.95	227.80	229.08	228.36	855,000
Mar. 22, 2021	233.49	234.25	230.28	230.72	229.99	729,000
Mar. 19, 2021	232.33	236.54	231.28	234.70	233.96	1,424,700
Mar. 18, 2021	232.91	236.68	230.99	231.07	230.34	1,026,700
Mar. 17, 2021	232.49	234.82	230.25	233.01	232.27	800,400
Mar. 16, 2021	230.38	232.91	230.05	230.63	229.90	660,200
Mar. 15, 2021	229.91	231.29	228.15	229.86	229.13	581,000
Mar. 12, 2021	229.94	231.70	228.35	229.39	228.66	697,800
Mar. 11, 2021	227.07	229.77	226.28	228.61	227.89	845,800
Mar. 10, 2021	227.90	229.93	225.72	227.06	226.34	1,007,600
Mar. 09, 2021	222.37	229.45	221.78	227.10	226.38	1,552,700
Mar. 08, 2021	218.97	222.91	217.68	220.63	219.93	1,041,700
Mar. 05, 2021	212.94	217.74	208.72	217.01	216.32	941,300
Mar. 04, 2021	215.46	217.29	208.59	211.15	210.48	1,284,800
Mar. 03, 2021	217.37	219.03	216.03	216.06	215.38	704,500
Mar. 02, 2021	217.69	219.60	217.65	218.15	217.46	967,900
Mar. 01, 2021	217.04	219.97	216.76	217.75	217.06	892,400
Feb. 26, 2021	218.64	219.54	214.06	214.14	213.46	1,365,600
Feb. 25, 2021	222.74	224.25	217.39	217.93	217.24	908,900
Feb. 24, 2021	221.47	224.49	220.28	223.93	223.22	647,000
Feb. 23, 2021	222.76	224.46	220.20	222.38	221.68	728,700
Feb. 22, 2021	221.33	224.86	221.32	222.49	221.79	749,900
Feb. 19, 2021	225.91	228.17	223.00	223.21	222.50	1,175,100
Feb. 18, 2021	226.51	229.57	225.09	226.18	225.46	968,200
Feb. 17, 2021	230.94	230.94	225.55	228.46	227.74	1,163,000
Feb. 16, 2021	242.20	242.62	230.19	232.00	231.27	1,982,400
Feb. 12, 2021	236.51	242.12	235.46	241.27	240.51	1,301,300
Feb. 11, 2021	240.22	241.42	233.11	236.39	235.64	1,570,100
Feb. 10, 2021	238.02	241.49	236.21	240.34	239.58	2,061,100
Feb. 09, 2021	234.00	235.58	231.79	233.80	233.06	1,396,800
Feb. 08, 2021	226.55	228.66	223.69	228.63	227.91	814,200
Feb. 08, 2021	0.75 Dividend
Feb. 05, 2021	225.10	228.07	224.54	227.93	226.46	1,002,400
Feb. 04, 2021	217.01	223.63	216.14	223.51	222.07	1,449,300
Feb. 03, 2021	218.85	220.29	215.23	216.30	214.91	1,347,400
Feb. 02, 2021	217.97	219.78	216.14	217.73	216.33	1,203,200
Feb. 01, 2021	213.16	216.35	211.23	215.06	213.67	1,260,400
Jan. 29, 2021	215.83	216.53	210.79	210.93	209.57	1,143,600
Jan. 28, 2021	213.83	218.46	210.76	216.85	215.45	1,398,200
Jan. 27, 2021	216.44	217.87	211.90	213.32	211.95	1,815,500
Jan. 26, 2021	222.85	223.25	219.46	219.85	218.43	986,200
Jan. 25, 2021	225.53	227.00	220.10	222.17	220.74	1,568,100
Jan. 22, 2021	226.35	228.68	225.75	226.91	225.45	757,300
Jan. 21, 2021	226.98	228.90	225.84	228.69	227.22	944,000
Jan. 20, 2021	224.00	228.58	223.90	227.51	226.04	1,124,600
Jan. 19, 2021	221.26	224.47	219.17	222.91	221.47	1,204,800
Jan. 15, 2021	222.99	222.99	219.63	219.99	218.57	1,068,900
Jan. 14, 2021	224.50	226.54	222.65	223.90	222.46	1,109,900
Jan. 13, 2021	227.00	228.63	224.15	224.57	223.12	1,542,000
Jan. 12, 2021	227.00	231.00	226.01	228.09	226.62	1,679,100
Jan. 11, 2021	228.64	230.97	225.25	226.88	225.42	1,099,700
Jan. 08, 2021	230.14	232.47	225.26	230.21	228.73	1,595,400
Jan. 07, 2021	233.00	240.76	227.31	228.87	227.40	2,537,100
Jan. 06, 2021	219.23	226.32	219.00	223.72	222.28	1,861,700
Jan. 05, 2021	216.33	217.80	215.63	216.89	215.49	1,530,200
Jan. 04, 2021	220.00	220.27	212.78	216.74	215.34	1,202,600
Dec. 31, 2020	217.67	219.34	217.27	219.05	217.64	696,300
Dec. 30, 2020	217.46	219.78	217.01	218.21	216.80	429,500
Dec. 29, 2020	219.94	220.00	217.08	217.44	216.04	685,600
Dec. 28, 2020	217.43	219.78	215.75	218.64	217.23	751,200
Dec. 24, 2020	214.49	216.10	213.86	215.81	214.42	266,900
Dec. 23, 2020	214.26	216.50	212.89	215.48	214.09	614,100
Dec. 22, 2020	215.07	215.48	212.00	212.95	211.58	880,900
Dec. 21, 2020	213.83	215.61	212.76	214.46	213.08	851,400
Dec. 18, 2020	218.67	219.56	214.77	218.68	217.27	1,736,800
Dec. 17, 2020	215.38	218.90	215.38	217.80	216.40	1,040,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,361.88-110.86(-0.57%)

S&P 5004,188.43-44.17(-1.04%)

DOW34,742.82-34.94(-0.10%)

Constellation Brands, Inc. (STZ)

S&P/TSX
19,361.88
-110.86(-0.57%)

S&P 500
4,188.43
-44.17(-1.04%)

DOW
34,742.82
-34.94(-0.10%)