Australia markets closed

Constellation Brands, Inc. (STZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
230.82-1.63 (-0.70%)
At close: 04:04PM EST
230.75 -0.07 (-0.03%)
After hours: 07:52PM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023231.66231.66228.34230.82230.821,061,300
02 Feb 2023233.23233.47230.81232.45232.451,027,700
01 Feb 2023231.00233.76230.81233.59233.591,280,700
31 Jan 2023228.23231.58225.44231.52231.521,502,200
30 Jan 2023228.21230.86226.08226.36226.361,668,800
27 Jan 2023228.42230.17225.88228.79228.791,304,500
26 Jan 2023230.00230.00227.70228.50228.501,194,700
25 Jan 2023225.71228.96224.33228.93228.931,069,300
24 Jan 2023222.19228.24222.19227.50227.501,966,700
23 Jan 2023220.77224.89219.96224.00224.001,450,800
20 Jan 2023217.81220.99217.26220.88220.881,641,200
19 Jan 2023219.66220.71214.01216.59216.592,341,300
18 Jan 2023222.44223.67218.36219.60219.601,843,600
17 Jan 2023224.02226.84223.39223.78223.781,649,500
13 Jan 2023223.20226.44221.82225.00225.002,675,300
12 Jan 2023222.11223.46220.24223.19223.192,054,500
11 Jan 2023221.67223.82220.31222.64222.642,312,800
10 Jan 2023218.22222.40218.03220.00220.002,899,600
09 Jan 2023214.66219.40214.41215.51215.513,034,900
06 Jan 2023210.70216.24208.45214.23214.234,220,200
05 Jan 2023224.13224.90208.12208.68208.684,690,500
04 Jan 2023227.69234.50227.06231.16231.161,548,500
03 Jan 2023232.00234.20226.38227.60227.601,723,200
30 Dec 2022234.49234.59229.94231.75231.75733,700
29 Dec 2022233.29235.14231.89234.80234.80780,000
28 Dec 2022232.97234.35231.86231.88231.88827,800
27 Dec 2022232.59234.25231.77232.39232.39558,300
23 Dec 2022230.91233.13230.20232.41232.41409,500
22 Dec 2022232.58234.25228.17231.01231.01908,000
21 Dec 2022231.05234.43230.40233.39233.391,025,000
20 Dec 2022230.12231.26227.03230.17230.171,150,800
19 Dec 2022231.22234.58230.04230.29230.291,425,100
16 Dec 2022232.29234.30228.30231.36231.362,507,800
15 Dec 2022237.77239.54233.43235.40235.401,404,000
14 Dec 2022241.45242.73238.06239.55239.551,238,300
13 Dec 2022248.44248.44240.22240.86240.861,889,800
12 Dec 2022242.62245.57241.15245.49245.49603,500
09 Dec 2022245.30246.59241.89242.04242.04740,600
08 Dec 2022246.10248.08245.77246.38246.38634,900
07 Dec 2022248.15249.58245.59246.66246.661,004,800
06 Dec 2022254.02254.85246.52247.62247.621,347,900
05 Dec 2022256.28256.72253.95254.86254.861,210,300
02 Dec 2022257.42261.32256.25261.05261.051,169,500
01 Dec 2022258.30259.13255.06258.72258.72972,500
30 Nov 2022252.10257.35249.77257.35257.351,372,400
29 Nov 2022256.75256.75249.77253.64253.641,086,600
28 Nov 2022256.95258.80256.40257.50257.50846,600
25 Nov 2022256.70257.62254.93257.49257.49383,600
23 Nov 2022255.51256.71254.28256.69256.69552,100
22 Nov 2022254.48256.25253.13255.00255.00965,000
21 Nov 2022247.31253.13247.03252.42252.42967,000
18 Nov 2022247.88248.90245.84247.65247.65667,400
17 Nov 2022240.78245.10240.01244.86244.86769,200
16 Nov 2022244.36245.08242.72243.22243.221,055,200
15 Nov 2022244.00247.15239.32243.45243.452,206,100
14 Nov 2022247.05251.09244.39244.46244.46967,500
11 Nov 2022244.03247.08237.01247.00247.001,592,800
10 Nov 2022246.35249.72243.06244.03244.031,569,300
09 Nov 2022243.49245.28239.37239.79239.79758,900
08 Nov 2022247.02247.64241.53243.38243.38628,800
07 Nov 2022245.07246.55243.50246.49246.49656,700
04 Nov 2022243.84244.85239.23244.83244.83939,900
03 Nov 2022236.53242.08235.39241.41241.41999,700
03 Nov 20220.8 Dividend
02 Nov 2022242.72246.15239.19239.26238.46768,000
01 Nov 2022247.99249.47242.02243.44242.63851,500
31 Oct 2022247.25248.99245.78247.08246.251,037,700
28 Oct 2022239.08247.30238.50247.09246.26834,800
27 Oct 2022239.00240.85237.81238.46237.66601,100
26 Oct 2022239.47241.54237.17237.83237.03828,500
25 Oct 2022230.85239.92230.58238.75237.951,712,500
24 Oct 2022226.44230.17224.88229.74228.97941,900
21 Oct 2022222.00225.41221.20225.15224.40723,700
20 Oct 2022224.13224.13221.66222.53221.791,099,300
19 Oct 2022226.43227.87221.65223.26222.511,008,700
18 Oct 2022227.71228.50225.35226.49225.73970,400
17 Oct 2022224.15225.02223.15224.02223.27581,500
14 Oct 2022226.65227.97221.66221.99221.25704,700
13 Oct 2022218.49226.82218.10225.89225.13913,500
12 Oct 2022222.90224.88221.57223.31222.56833,700
11 Oct 2022221.88225.64220.80221.39220.651,094,100
10 Oct 2022222.48222.68219.32221.24220.501,121,800
07 Oct 2022233.33233.51221.97222.70221.962,154,900
06 Oct 2022232.50235.40227.18232.52231.742,812,500
05 Oct 2022237.11237.98234.05235.95235.161,082,400
04 Oct 2022235.18239.54235.07237.40236.611,019,400
03 Oct 2022231.66234.81230.73234.52233.74789,800
30 Sept 2022233.85234.71229.44229.68228.91838,400
29 Sept 2022237.48237.73232.66233.67232.891,171,000
28 Sept 2022233.19238.31232.77237.43236.64922,500
27 Sept 2022235.00236.41231.87232.73231.951,182,400
26 Sept 2022229.96233.97229.43232.66231.88962,300
23 Sept 2022234.86235.00228.63231.26230.491,377,700
22 Sept 2022239.27239.48236.53236.59235.80716,200
21 Sept 2022242.24244.21238.82238.87238.07585,100
20 Sept 2022241.08242.56239.39241.62240.81686,900
19 Sept 2022239.50242.41238.72242.26241.45628,400
16 Sept 2022239.37240.45236.56239.90239.102,568,800
15 Sept 2022241.49243.88239.48240.52239.72799,100
14 Sept 2022241.02241.89239.37240.93240.12694,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...