Australia markets closed

Constellation Brands, Inc. (STZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
253.50-1.12 (-0.44%)
At close: 04:00PM EDT
255.53 +2.03 (+0.80%)
After hours: 07:41PM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 2024253.87254.44251.54253.50253.50714,100
13 June 2024252.02254.78251.11254.62254.621,324,700
12 June 2024253.26253.90248.32252.51252.511,453,600
11 June 2024250.58251.05247.26251.03251.031,111,200
10 June 2024250.09253.27249.79251.68251.681,211,300
07 June 2024249.00252.58248.82250.93250.931,230,900
06 June 2024249.99251.46249.18250.11250.11761,000
05 June 2024250.54251.57247.56250.03250.03914,600
04 June 2024249.90251.37248.69250.34250.341,387,800
03 June 2024248.03251.80246.71250.32250.321,126,100
31 May 2024247.09250.55244.19250.23250.231,901,500
30 May 2024243.97248.48243.25246.59246.591,433,300
29 May 2024243.55246.58243.04243.97243.971,065,400
28 May 2024247.72248.49244.69245.49245.491,132,000
24 May 2024246.73250.53245.19248.51248.511,504,000
23 May 2024247.72248.80244.15245.12245.121,282,100
22 May 2024250.32250.77248.40248.94248.94799,400
21 May 2024250.85251.47248.96250.98250.98837,400
20 May 2024255.52255.52249.27250.56250.56850,900
17 May 2024255.54256.76252.85255.43255.431,422,000
16 May 2024252.86257.09252.38255.39255.391,326,200
15 May 2024253.99255.09251.88252.29252.291,069,900
14 May 2024259.23259.65251.59253.99253.991,168,600
13 May 2024262.61263.33258.50258.77258.77883,600
10 May 2024260.89263.00260.21261.95261.95503,200
09 May 2024258.60261.21258.57260.70260.70443,800
08 May 2024258.87259.80257.74258.36258.36407,800
07 May 2024259.65260.62256.52258.49258.49642,400
06 May 2024257.54258.38255.48257.31257.31776,100
03 May 2024255.00256.62253.51256.08256.08735,800
02 May 2024254.36255.70253.39254.08254.08694,200
02 May 20241.01 Dividend
01 May 2024252.50257.26252.40253.95252.941,009,400
30 Apr 2024260.18260.24252.95253.46252.451,851,100
29 Apr 2024260.36261.72259.49261.19260.15573,400
26 Apr 2024261.10262.04259.93260.04259.01700,000
25 Apr 2024261.79264.20259.78261.71260.67757,600
24 Apr 2024259.61261.99257.64261.55260.511,075,300
23 Apr 2024259.42262.27258.93261.66260.621,049,900
22 Apr 2024261.50261.80259.39259.74258.71872,800
19 Apr 2024259.47263.56259.29260.70259.661,506,600
18 Apr 2024257.82260.97257.52258.68257.651,160,800
17 Apr 2024259.23259.23257.08257.31256.291,530,500
16 Apr 2024257.95259.21253.41257.78256.751,773,800
15 Apr 2024265.28265.28257.19258.52257.491,832,700
12 Apr 2024269.51270.18262.08262.24261.201,629,300
11 Apr 2024271.00274.87264.04268.34267.274,101,200
10 Apr 2024259.01265.31258.10264.92263.872,645,200
09 Apr 2024267.55267.55262.07262.97261.921,203,800
08 Apr 2024265.55267.25265.01266.00264.94968,200
05 Apr 2024264.24265.69262.54265.63264.571,247,900
04 Apr 2024268.08268.32263.27264.31263.261,401,800
03 Apr 2024266.84267.48264.83266.95265.89769,200
02 Apr 2024267.30269.86265.67267.41266.351,258,500
01 Apr 2024271.35271.63264.35266.00264.941,420,100
28 Mar 2024272.38273.00269.71271.76270.681,144,000
27 Mar 2024270.57272.18269.06272.04270.96838,700
26 Mar 2024271.07271.07268.31269.29268.22878,400
25 Mar 2024268.86270.61268.21270.44269.36758,600
22 Mar 2024271.00271.00267.43268.24267.17664,400
21 Mar 2024268.50270.16266.69269.35268.281,016,400
20 Mar 2024268.82269.17266.06268.50267.431,264,400
19 Mar 2024267.00268.81266.50268.75267.681,183,000
18 Mar 2024267.09267.74265.09266.35265.291,176,900
15 Mar 2024259.00267.90259.00267.64266.582,421,200
14 Mar 2024262.24263.16258.78260.83259.79941,900
13 Mar 2024263.61265.24262.46263.70262.65900,000
12 Mar 2024262.00262.39260.05261.86260.82998,400
11 Mar 2024258.00263.06257.83261.98260.941,418,800
08 Mar 2024255.81258.87254.41257.69256.671,920,300
07 Mar 2024249.43255.37248.51255.30254.281,342,400
06 Mar 2024248.00248.87246.14248.40247.411,178,800
05 Mar 2024248.19250.37246.52248.14247.151,221,300
04 Mar 2024249.15249.71247.00248.03247.041,212,100
01 Mar 2024247.75250.20246.11250.00249.011,559,400
29 Feb 2024247.75248.96245.95248.52247.531,938,300
28 Feb 2024247.07247.58245.11247.44246.46948,600
27 Feb 2024246.26248.19244.84247.09246.111,172,500
26 Feb 2024247.02248.33245.65246.82245.841,108,300
23 Feb 2024245.47248.60244.61247.23246.25910,900
22 Feb 2024245.58247.31244.05245.70244.721,154,500
21 Feb 2024245.75247.47244.48245.61244.63603,800
20 Feb 2024244.04248.57244.04245.26244.28744,100
16 Feb 2024243.96246.09242.12243.84242.87834,600
15 Feb 2024244.72246.15242.98244.90243.93703,600
14 Feb 2024244.56244.89242.40243.60242.63667,400
13 Feb 2024245.05247.03242.91244.58243.61933,500
12 Feb 2024243.17248.12242.89247.08246.101,365,400
09 Feb 2024242.45244.52241.59242.55241.591,219,200
08 Feb 2024244.00244.23241.80243.05242.081,138,700
07 Feb 2024245.90246.77241.17244.42243.45994,300
07 Feb 20240.89 Dividend
06 Feb 2024246.96249.67246.01248.65246.771,099,200
05 Feb 2024248.84249.96246.56247.06245.201,322,300
02 Feb 2024252.13252.15248.57250.59248.701,168,300
01 Feb 2024245.50252.68244.47252.68250.771,036,400
31 Jan 2024248.25248.58243.85245.08243.231,116,300
30 Jan 2024250.47250.99246.71248.43246.56950,500
29 Jan 2024249.00250.96247.16250.80248.911,473,700
26 Jan 2024251.42251.93249.06249.50247.621,078,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...