Constellation Brands, Inc. (STZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
31 Aug 2023 - 31 Aug 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Aug 2024 | 239.69 | 240.89 | 236.37 | 240.71 | 240.71 | 1,305,500 |
| 29 Aug 2024 | 241.66 | 241.66 | 237.62 | 237.97 | 237.97 | 1,015,000 |
| 28 Aug 2024 | 240.47 | 241.42 | 239.22 | 240.37 | 240.37 | 873,700 |
| 27 Aug 2024 | 243.15 | 244.23 | 239.18 | 239.98 | 239.98 | 1,314,900 |
| 26 Aug 2024 | 244.26 | 245.68 | 242.43 | 243.11 | 243.11 | 960,400 |
| 23 Aug 2024 | 244.82 | 245.77 | 244.29 | 245.18 | 245.18 | 637,100 |
| 22 Aug 2024 | 245.61 | 245.61 | 242.86 | 243.70 | 243.70 | 681,900 |
| 21 Aug 2024 | 244.03 | 245.00 | 242.80 | 244.74 | 244.74 | 814,500 |
| 20 Aug 2024 | 242.60 | 245.77 | 242.42 | 243.05 | 243.05 | 1,117,100 |
| 19 Aug 2024 | 246.00 | 246.11 | 241.91 | 242.96 | 242.96 | 749,000 |
| 16 Aug 2024 | 244.59 | 247.15 | 244.59 | 245.70 | 245.70 | 588,600 |
| 15 Aug 2024 | 242.43 | 246.51 | 242.21 | 245.24 | 245.24 | 720,000 |
| 14 Aug 2024 | 238.77 | 242.17 | 238.77 | 241.08 | 241.08 | 612,200 |
| 14 Aug 2024 | 1.01 Dividend | |||||
| 13 Aug 2024 | 239.19 | 240.71 | 237.47 | 240.10 | 239.09 | 977,300 |
| 12 Aug 2024 | 241.38 | 241.45 | 238.25 | 238.80 | 237.80 | 733,900 |
| 09 Aug 2024 | 239.47 | 241.53 | 237.70 | 241.41 | 240.39 | 890,600 |
| 08 Aug 2024 | 236.60 | 241.35 | 236.25 | 239.87 | 238.86 | 1,017,700 |
| 07 Aug 2024 | 239.15 | 241.55 | 237.57 | 237.81 | 236.81 | 757,900 |
| 06 Aug 2024 | 238.60 | 241.57 | 237.02 | 238.52 | 237.52 | 1,030,600 |
| 05 Aug 2024 | 244.08 | 245.28 | 235.57 | 236.42 | 235.43 | 1,791,600 |
| 02 Aug 2024 | 247.09 | 247.09 | 241.28 | 246.94 | 245.90 | 1,409,600 |
| 01 Aug 2024 | 246.09 | 247.58 | 243.66 | 245.37 | 244.34 | 782,700 |
| 31 July 2024 | 243.56 | 247.09 | 242.00 | 245.16 | 244.13 | 1,112,500 |
| 30 July 2024 | 246.25 | 246.39 | 242.55 | 243.30 | 242.28 | 1,133,400 |
| 29 July 2024 | 250.00 | 250.55 | 243.55 | 246.17 | 245.13 | 1,399,700 |
| 26 July 2024 | 249.91 | 254.13 | 249.75 | 253.48 | 252.41 | 846,400 |
| 25 July 2024 | 248.00 | 250.34 | 247.02 | 249.38 | 248.33 | 1,053,600 |
| 24 July 2024 | 246.00 | 247.45 | 244.54 | 246.88 | 245.84 | 968,800 |
| 23 July 2024 | 244.44 | 246.17 | 243.49 | 245.98 | 244.95 | 932,600 |
| 22 July 2024 | 245.00 | 245.91 | 241.59 | 243.21 | 242.19 | 1,271,700 |
| 19 July 2024 | 249.47 | 249.47 | 245.40 | 245.45 | 244.42 | 781,800 |
| 18 July 2024 | 247.17 | 251.99 | 246.63 | 248.26 | 247.22 | 882,600 |
| 17 July 2024 | 248.01 | 251.19 | 246.10 | 248.23 | 247.19 | 1,424,900 |
| 16 July 2024 | 250.00 | 253.00 | 247.10 | 248.09 | 247.05 | 1,551,800 |
| 15 July 2024 | 258.83 | 260.61 | 249.42 | 249.53 | 248.48 | 2,110,100 |
| 12 July 2024 | 260.00 | 264.45 | 259.66 | 259.82 | 258.73 | 1,032,800 |
| 11 July 2024 | 253.32 | 259.68 | 252.88 | 259.37 | 258.28 | 926,800 |
| 10 July 2024 | 252.25 | 254.84 | 251.95 | 253.08 | 252.02 | 1,294,200 |
| 09 July 2024 | 254.17 | 256.69 | 251.92 | 252.09 | 251.03 | 1,259,600 |
| 08 July 2024 | 259.32 | 259.70 | 253.01 | 253.84 | 252.77 | 1,268,800 |
| 05 July 2024 | 250.37 | 259.16 | 250.00 | 259.14 | 258.05 | 1,943,400 |
| 03 July 2024 | 263.81 | 264.24 | 248.00 | 250.37 | 249.32 | 2,670,300 |
| 02 July 2024 | 256.22 | 259.30 | 254.36 | 258.94 | 257.85 | 1,868,600 |
| 01 July 2024 | 258.54 | 259.85 | 255.56 | 256.29 | 255.21 | 981,000 |
| 28 June 2024 | 256.18 | 257.57 | 254.68 | 257.28 | 256.20 | 1,518,600 |
| 27 June 2024 | 261.19 | 261.41 | 254.71 | 255.91 | 254.83 | 1,136,500 |
| 26 June 2024 | 260.28 | 262.95 | 259.74 | 261.07 | 259.97 | 790,900 |
| 25 June 2024 | 263.72 | 265.69 | 260.49 | 261.68 | 260.58 | 966,400 |
| 24 June 2024 | 263.16 | 265.70 | 262.08 | 265.13 | 264.01 | 1,087,900 |
| 21 June 2024 | 263.45 | 263.59 | 260.93 | 263.50 | 262.39 | 1,387,100 |
| 20 June 2024 | 261.80 | 264.52 | 260.25 | 262.83 | 261.72 | 1,021,000 |
| 18 June 2024 | 263.00 | 264.39 | 260.83 | 263.65 | 262.54 | 950,300 |
| 17 June 2024 | 252.91 | 264.08 | 252.91 | 262.34 | 261.24 | 1,574,900 |
| 14 June 2024 | 253.87 | 254.44 | 251.54 | 253.50 | 252.43 | 714,100 |
| 13 June 2024 | 252.02 | 254.78 | 251.11 | 254.62 | 253.55 | 1,324,700 |
| 12 June 2024 | 253.26 | 253.90 | 248.32 | 252.51 | 251.45 | 1,453,600 |
| 11 June 2024 | 250.58 | 251.05 | 247.26 | 251.03 | 249.97 | 1,111,200 |
| 10 June 2024 | 250.09 | 253.27 | 249.79 | 251.68 | 250.62 | 1,211,300 |
| 07 June 2024 | 249.00 | 252.58 | 248.82 | 250.93 | 249.87 | 1,230,900 |
| 06 June 2024 | 249.99 | 251.46 | 249.18 | 250.11 | 249.06 | 761,000 |
| 05 June 2024 | 250.54 | 251.57 | 247.56 | 250.03 | 248.98 | 914,600 |
| 04 June 2024 | 249.90 | 251.37 | 248.69 | 250.34 | 249.29 | 1,387,800 |
| 03 June 2024 | 248.03 | 251.80 | 246.71 | 250.32 | 249.27 | 1,126,100 |
| 31 May 2024 | 247.09 | 250.55 | 244.19 | 250.23 | 249.18 | 1,901,500 |
| 30 May 2024 | 243.97 | 248.48 | 243.25 | 246.59 | 245.55 | 1,433,300 |
| 29 May 2024 | 243.55 | 246.58 | 243.04 | 243.97 | 242.94 | 1,065,400 |
| 28 May 2024 | 247.72 | 248.49 | 244.69 | 245.49 | 244.46 | 1,132,000 |
| 24 May 2024 | 246.73 | 250.53 | 245.19 | 248.51 | 247.46 | 1,504,000 |
| 23 May 2024 | 247.72 | 248.80 | 244.15 | 245.12 | 244.09 | 1,282,100 |
| 22 May 2024 | 250.32 | 250.77 | 248.40 | 248.94 | 247.89 | 799,400 |
| 21 May 2024 | 250.85 | 251.47 | 248.96 | 250.98 | 249.92 | 837,400 |
| 20 May 2024 | 255.52 | 255.52 | 249.27 | 250.56 | 249.51 | 850,900 |
| 17 May 2024 | 255.54 | 256.76 | 252.85 | 255.43 | 254.36 | 1,422,000 |
| 16 May 2024 | 252.86 | 257.09 | 252.38 | 255.39 | 254.32 | 1,326,200 |
| 15 May 2024 | 253.99 | 255.09 | 251.88 | 252.29 | 251.23 | 1,069,900 |
| 14 May 2024 | 259.23 | 259.65 | 251.59 | 253.99 | 252.92 | 1,168,600 |
| 13 May 2024 | 262.61 | 263.33 | 258.50 | 258.77 | 257.68 | 883,600 |
| 10 May 2024 | 260.89 | 263.00 | 260.21 | 261.95 | 260.85 | 503,200 |
| 09 May 2024 | 258.60 | 261.21 | 258.57 | 260.70 | 259.60 | 443,800 |
| 08 May 2024 | 258.87 | 259.80 | 257.74 | 258.36 | 257.27 | 407,800 |
| 07 May 2024 | 259.65 | 260.62 | 256.52 | 258.49 | 257.40 | 642,400 |
| 06 May 2024 | 257.54 | 258.38 | 255.48 | 257.31 | 256.23 | 776,100 |
| 03 May 2024 | 255.00 | 256.62 | 253.51 | 256.08 | 255.00 | 735,800 |
| 02 May 2024 | 254.36 | 255.70 | 253.39 | 254.08 | 253.01 | 694,200 |
| 02 May 2024 | 1.01 Dividend | |||||
| 01 May 2024 | 252.50 | 257.26 | 252.40 | 253.95 | 251.88 | 1,009,400 |
| 30 Apr 2024 | 260.18 | 260.24 | 252.95 | 253.46 | 251.39 | 1,851,100 |
| 29 Apr 2024 | 260.36 | 261.72 | 259.49 | 261.19 | 259.06 | 573,400 |
| 26 Apr 2024 | 261.10 | 262.04 | 259.93 | 260.04 | 257.92 | 700,000 |
| 25 Apr 2024 | 261.79 | 264.20 | 259.78 | 261.71 | 259.57 | 757,600 |
| 24 Apr 2024 | 259.61 | 261.99 | 257.64 | 261.55 | 259.41 | 1,075,300 |
| 23 Apr 2024 | 259.42 | 262.27 | 258.93 | 261.66 | 259.52 | 1,049,900 |
| 22 Apr 2024 | 261.50 | 261.80 | 259.39 | 259.74 | 257.62 | 872,800 |
| 19 Apr 2024 | 259.47 | 263.56 | 259.29 | 260.70 | 258.57 | 1,506,600 |
| 18 Apr 2024 | 257.82 | 260.97 | 257.52 | 258.68 | 256.57 | 1,160,800 |
| 17 Apr 2024 | 259.23 | 259.23 | 257.08 | 257.31 | 255.21 | 1,530,500 |
| 16 Apr 2024 | 257.95 | 259.21 | 253.41 | 257.78 | 255.67 | 1,773,800 |
| 15 Apr 2024 | 265.28 | 265.28 | 257.19 | 258.52 | 256.41 | 1,832,700 |
| 12 Apr 2024 | 269.51 | 270.18 | 262.08 | 262.24 | 260.10 | 1,629,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.