Australia markets open in 1 hour 19 minutes

Constellation Brands, Inc. (STZ-B)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
186.230.00 (0.00%)
At close: 1:04PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Sep 2020186.23186.23186.23186.23186.23-
21 Sep 2020186.23186.23186.23186.23186.23-
18 Sep 2020186.23186.23186.23186.23186.23300
17 Sep 2020194.61194.61194.61194.61194.61-
16 Sep 2020194.61194.61194.61194.61194.61300
15 Sep 2020196.05196.05196.05196.05196.05-
14 Sep 2020191.26196.05191.26196.05196.05800
11 Sep 2020190.01190.01190.01190.01190.01-
10 Sep 2020190.01190.01190.01190.01190.01-
09 Sep 2020190.01190.01190.01190.01190.01200
08 Sep 2020187.88187.88187.88187.88187.88-
04 Sep 2020187.88187.88187.88187.88187.88-
03 Sep 2020188.95188.95187.88187.88187.88700
02 Sep 2020182.95182.95182.95182.95182.95-
01 Sep 2020182.95182.95182.95182.95182.95300
31 Aug 2020182.39182.39182.39182.39182.39-
28 Aug 2020182.39182.39182.39182.39182.39-
27 Aug 2020182.39182.39182.39182.39182.39200
26 Aug 2020180.08180.87178.26180.87180.875,400
25 Aug 2020179.73179.73179.73179.73179.73-
24 Aug 2020179.73179.73179.73179.73179.73300
21 Aug 2020178.89178.89178.89178.89178.89-
20 Aug 2020178.89178.89178.89178.89178.89100
19 Aug 2020179.68179.68179.68179.68179.68300
18 Aug 2020174.12175.54174.12175.54175.54500
17 Aug 2020173.27173.27172.52172.52172.52800
14 Aug 2020175.82175.82175.82175.82175.82-
13 Aug 2020175.82175.82175.82175.82175.82-
12 Aug 2020174.70176.54174.70175.82175.82800
11 Aug 2020172.92172.92172.34172.34172.34300
10 Aug 2020172.72172.72171.42171.48171.48500
10 Aug 20200.68 Dividend
07 Aug 2020171.60172.70171.60172.70172.02500
06 Aug 2020170.73172.38170.73171.41170.74700
05 Aug 2020172.39172.39172.33172.33171.65300
04 Aug 2020172.08172.08172.08172.08171.40200
03 Aug 2020181.23181.23181.23181.23180.52-
31 Jul 2020181.23181.23181.23181.23180.52-
30 Jul 2020179.58181.23178.86181.23180.521,000
29 Jul 2020181.11181.94180.48181.10180.391,600
28 Jul 2020181.79181.79181.79181.79181.07200
27 Jul 2020178.10179.09178.10179.09178.38400
24 Jul 2020180.79180.79180.79180.79180.08-
23 Jul 2020181.32181.32180.26180.79180.08400
22 Jul 2020179.72180.45179.72180.45179.74200
21 Jul 2020181.93181.93181.93181.93181.21200
20 Jul 2020181.05181.05181.05181.05180.34-
17 Jul 2020181.05181.05181.05181.05180.34300
16 Jul 2020179.43179.43179.43179.43178.72-
15 Jul 2020179.43179.43179.43179.43178.72-
14 Jul 2020181.04181.04179.43179.43178.72500
13 Jul 2020183.58183.58183.58183.58182.86-
10 Jul 2020183.58183.58183.58183.58182.86-
09 Jul 2020183.58183.58183.58183.58182.86-
08 Jul 2020183.58183.58183.58183.58182.86100
07 Jul 2020189.28189.28189.28189.28188.53-
06 Jul 2020189.27189.28189.27189.28188.531,200
02 Jul 2020185.36185.36185.36185.36184.63-
01 Jul 2020187.46187.46185.36185.36184.63500
30 Jun 2020168.70168.70168.70168.70168.04-
29 Jun 2020168.70168.70168.70168.70168.04-
26 Jun 2020168.70168.70168.70168.70168.04400
25 Jun 2020171.17171.17171.17171.17170.50400
24 Jun 2020174.16174.52172.23172.45171.77600
23 Jun 2020182.76182.76182.76182.76182.04-
22 Jun 2020182.76182.76182.76182.76182.04-
19 Jun 2020188.29188.58181.97182.76182.042,600
18 Jun 2020182.00182.00181.84181.84181.12400
17 Jun 2020176.75176.75176.75176.75176.05-
16 Jun 2020177.90178.49174.00176.75176.052,800
15 Jun 2020165.71174.09165.71174.09173.402,300
12 Jun 2020173.42173.42173.42173.42172.74-
11 Jun 2020174.46175.25173.42173.42172.741,600
10 Jun 2020182.20182.20182.20182.20181.48-
09 Jun 2020182.65182.65182.18182.20181.48400
08 Jun 2020180.86180.86180.86180.86180.15-
05 Jun 2020180.31180.86180.29180.86180.151,400
04 Jun 2020174.70174.70174.02174.02173.331,100
03 Jun 2020172.73172.73172.73172.73172.05-
02 Jun 2020172.73172.73172.73172.73172.05200
01 Jun 2020175.73175.73174.82174.82174.13300
29 May 2020177.06177.06177.06177.06176.36-
28 May 2020177.06177.06177.06177.06176.36-
27 May 2020177.06177.06177.06177.06176.36-
26 May 2020171.29177.06171.29177.06176.36700
22 May 2020171.39171.39171.39171.39170.72400
21 May 2020157.54157.54157.54157.54156.92-
20 May 2020157.54157.54157.54157.54156.92-
19 May 2020157.54157.54157.54157.54156.92-
18 May 2020157.54157.54157.54157.54156.92300
15 May 2020163.13163.13163.13163.13162.49-
14 May 2020163.13163.13163.13163.13162.49-
13 May 2020163.13163.13163.13163.13162.49-
12 May 2020163.13163.13163.13163.13162.49-
11 May 2020163.13163.13163.13163.13162.49-
08 May 2020163.13163.13163.13163.13162.49-
07 May 2020163.13163.13163.13163.13162.49-
06 May 2020163.13163.13163.13163.13162.49-
05 May 2020163.13163.13163.13163.13162.49-
04 May 2020163.13163.13163.13163.13162.49-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...