STZ-B - Constellation Brands, Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
10 Jul 2020183.58183.58183.58183.58183.58-
09 Jul 2020183.58183.58183.58183.58183.58-
08 Jul 2020183.58183.58183.58183.58183.58100
07 Jul 2020189.28189.28189.28189.28189.28-
06 Jul 2020189.27189.28189.27189.28189.281,200
02 Jul 2020185.36185.36185.36185.36185.36-
01 Jul 2020187.46187.46185.36185.36185.36500
30 Jun 2020168.70168.70168.70168.70168.70-
29 Jun 2020168.70168.70168.70168.70168.70-
26 Jun 2020168.70168.70168.70168.70168.70400
25 Jun 2020171.17171.17171.17171.17171.17400
24 Jun 2020174.16174.52172.23172.45172.45600
23 Jun 2020182.76182.76182.76182.76182.76-
22 Jun 2020182.76182.76182.76182.76182.76-
19 Jun 2020188.29188.58181.97182.76182.762,600
18 Jun 2020182.00182.00181.84181.84181.84400
17 Jun 2020176.75176.75176.75176.75176.75-
16 Jun 2020177.90178.49174.00176.75176.752,800
15 Jun 2020165.71174.09165.71174.09174.092,300
12 Jun 2020173.42173.42173.42173.42173.42-
11 Jun 2020174.46175.25173.42173.42173.421,600
10 Jun 2020182.20182.20182.20182.20182.20-
09 Jun 2020182.65182.65182.18182.20182.20400
08 Jun 2020180.86180.86180.86180.86180.86-
05 Jun 2020180.31180.86180.29180.86180.861,400
04 Jun 2020174.70174.70174.02174.02174.021,100
03 Jun 2020172.73172.73172.73172.73172.73-
02 Jun 2020172.73172.73172.73172.73172.73200
01 Jun 2020175.73175.73174.82174.82174.82300
29 May 2020177.06177.06177.06177.06177.06-
28 May 2020177.06177.06177.06177.06177.06-
27 May 2020177.06177.06177.06177.06177.06-
26 May 2020171.29177.06171.29177.06177.06700
22 May 2020171.39171.39171.39171.39171.39400
21 May 2020157.54157.54157.54157.54157.54-
20 May 2020157.54157.54157.54157.54157.54-
19 May 2020157.54157.54157.54157.54157.54-
18 May 2020157.54157.54157.54157.54157.54300
15 May 2020163.13163.13163.13163.13163.13-
14 May 2020163.13163.13163.13163.13163.13-
13 May 2020163.13163.13163.13163.13163.13-
12 May 2020163.13163.13163.13163.13163.13-
11 May 2020163.13163.13163.13163.13163.13-
08 May 2020163.13163.13163.13163.13163.13-
07 May 2020163.13163.13163.13163.13163.13-
06 May 2020163.13163.13163.13163.13163.13-
05 May 2020163.13163.13163.13163.13163.13-
04 May 2020163.13163.13163.13163.13163.13-
04 May 20200.68 Dividend
01 May 2020162.24163.13162.24163.13162.45400
30 Apr 2020156.67156.67156.67156.67156.02-
29 Apr 2020156.67156.67156.67156.67156.02-
28 Apr 2020156.67156.67156.67156.67156.02-
27 Apr 2020156.67156.67156.67156.67156.02-
24 Apr 2020155.38156.67155.38156.67156.02400
23 Apr 2020154.65154.65154.65154.65154.01-
22 Apr 2020154.20154.81154.19154.65154.01800
21 Apr 2020154.25154.25151.82152.79152.151,500
20 Apr 2020157.16157.16157.16157.16156.50400
17 Apr 2020167.35167.35167.35167.35166.65600
16 Apr 2020162.00162.00162.00162.00161.32600
15 Apr 2020161.26161.26161.26161.26160.59500
14 Apr 2020168.50170.56168.50169.72169.011,400
13 Apr 2020167.36167.36167.36167.36166.66-
09 Apr 2020167.36167.36167.36167.36166.66600
08 Apr 2020163.17163.17163.17163.17162.491,100
07 Apr 2020154.00156.97151.46156.97156.322,300
06 Apr 2020140.00143.85140.00143.85143.25600
03 Apr 2020129.00129.00129.00129.00128.46-
02 Apr 2020120.00129.00119.00129.00128.461,500
01 Apr 2020138.28138.28136.77138.22137.64700
31 Mar 2020149.43149.43148.70148.70148.08800
30 Mar 2020143.43147.29143.42147.29146.681,200
27 Mar 2020140.72148.89140.70145.00144.401,400
26 Mar 2020138.08141.29138.08141.01140.422,400
25 Mar 2020130.01130.01130.01130.01129.47300
24 Mar 2020120.00120.00120.00120.00119.50400
23 Mar 2020127.66127.66107.51109.26108.801,100
20 Mar 2020126.95126.95126.95126.95126.42700
19 Mar 2020119.50119.50119.50119.50119.00300
18 Mar 2020118.01123.91110.00122.39121.882,000
17 Mar 2020123.11123.52113.11123.52123.011,000
16 Mar 2020115.00124.98115.00124.98124.461,100
13 Mar 2020137.75137.75137.75137.75137.181,200
12 Mar 2020142.57142.57130.00132.21131.662,300
11 Mar 2020176.01176.01176.01176.01175.28-
10 Mar 2020176.01176.01176.01176.01175.28-
09 Mar 2020176.01176.01176.01176.01175.28-
06 Mar 2020176.01176.01176.01176.01175.28200
05 Mar 2020185.27185.27185.27185.27184.50-
04 Mar 2020185.27185.27185.27185.27184.50200
03 Mar 2020179.68181.73176.94177.39176.651,300
02 Mar 2020170.80170.80170.80170.80170.09500
28 Feb 2020169.00170.37167.57167.91167.211,400
27 Feb 2020186.80186.80181.46181.46180.70800
26 Feb 2020194.61196.60194.61196.60195.782,100
25 Feb 2020206.90206.90206.90206.90206.04-
24 Feb 2020206.90206.90206.90206.90206.04-
21 Feb 2020206.90206.90206.90206.90206.04-
20 Feb 2020206.90206.90206.90206.90206.04-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...