Australia markets open in 8 hours 42 minutes

Constellation Brands, Inc. (STZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
222.06+2.78 (+1.27%)
As of 10:17AM EDT. Market open.
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 2023220.66222.16220.45222.06222.0691,758
28 Mar 2023219.31220.76219.24219.28219.28721,600
27 Mar 2023219.35220.44218.80219.49219.49837,200
24 Mar 2023216.17218.69214.67217.95217.95935,600
23 Mar 2023213.67216.11213.67214.99214.99918,800
22 Mar 2023216.22218.00214.12214.14214.14712,200
21 Mar 2023215.95216.54213.88216.17216.17912,900
20 Mar 2023211.79216.15211.48215.40215.401,134,700
17 Mar 2023215.00215.00210.15210.90210.902,607,700
16 Mar 2023214.10217.15213.57215.65215.65854,100
15 Mar 2023212.77216.25212.70216.03216.031,009,800
14 Mar 2023213.88215.68212.57215.05215.051,294,900
13 Mar 2023211.99213.87210.33211.00211.001,929,400
10 Mar 2023215.79216.19211.09212.00212.001,303,000
09 Mar 2023220.84221.00215.10215.80215.80870,800
08 Mar 2023218.71220.25217.55219.30219.30968,900
07 Mar 2023220.56221.30219.09219.22219.22806,600
06 Mar 2023221.77222.87220.49220.54220.54829,200
03 Mar 2023222.29223.94220.98223.25223.25723,100
02 Mar 2023219.41222.29218.89221.74221.74735,000
01 Mar 2023222.47223.46217.46219.70219.70861,100
28 Feb 2023224.01225.61223.65223.70223.701,136,900
27 Feb 2023225.60226.84223.85224.69224.69608,200
24 Feb 2023224.50224.66222.75224.09224.09702,900
23 Feb 2023222.47226.96221.75225.60225.60979,700
22 Feb 2023224.06224.08221.57222.12222.121,092,200
21 Feb 2023226.77227.21222.74223.11223.111,051,900
17 Feb 2023227.72229.09226.26226.80226.801,027,600
16 Feb 2023222.14228.21222.14227.26227.261,318,800
15 Feb 2023225.13225.15222.29224.88224.881,249,000
14 Feb 2023228.13228.13224.61225.75225.75931,300
13 Feb 2023228.45229.27227.16228.54228.54871,500
10 Feb 2023226.89228.78225.48228.30228.30747,600
09 Feb 2023232.32232.32225.42226.88226.882,021,100
08 Feb 2023229.97231.52228.99230.13230.131,529,700
07 Feb 2023229.30230.91228.56230.29230.291,297,500
07 Feb 20230.8 Dividend
06 Feb 2023229.95232.22229.83231.99231.19915,400
03 Feb 2023231.66231.66228.34230.82230.021,061,300
02 Feb 2023233.23233.47230.81232.45231.651,027,700
01 Feb 2023231.00233.76230.81233.59232.781,280,700
31 Jan 2023228.23231.58225.44231.52230.721,502,200
30 Jan 2023228.21230.86226.08226.36225.581,668,800
27 Jan 2023228.42230.17225.88228.79228.001,304,500
26 Jan 2023230.00230.00227.70228.50227.711,194,700
25 Jan 2023225.71228.96224.33228.93228.141,069,300
24 Jan 2023222.19228.24222.19227.50226.721,966,800
23 Jan 2023220.77224.89219.96224.00223.231,450,800
20 Jan 2023217.81220.99217.26220.88220.121,641,200
19 Jan 2023219.66220.71214.01216.59215.842,341,300
18 Jan 2023222.44223.67218.36219.60218.841,843,600
17 Jan 2023224.02226.84223.39223.78223.011,649,500
13 Jan 2023223.20226.44221.82225.00224.222,675,600
12 Jan 2023222.11223.46220.24223.19222.422,054,500
11 Jan 2023221.67223.82220.31222.64221.872,312,800
10 Jan 2023218.22222.40218.03220.00219.242,899,600
09 Jan 2023214.66219.40214.41215.51214.773,034,900
06 Jan 2023210.70216.24208.45214.23213.494,220,200
05 Jan 2023224.13224.90208.12208.68207.964,690,500
04 Jan 2023227.69234.50227.06231.16230.361,548,500
03 Jan 2023232.00234.20226.38227.60226.821,723,200
30 Dec 2022234.49234.59229.94231.75230.95733,700
29 Dec 2022233.29235.14231.89234.80233.99780,000
28 Dec 2022232.97234.35231.86231.88231.08827,800
27 Dec 2022232.59234.25231.77232.39231.59558,300
23 Dec 2022230.91233.13230.20232.41231.61409,500
22 Dec 2022232.58234.25228.17231.01230.21908,000
21 Dec 2022231.05234.43230.40233.39232.591,025,000
20 Dec 2022230.12231.26227.03230.17229.381,150,800
19 Dec 2022231.22234.58230.04230.29229.501,425,100
16 Dec 2022232.29234.30228.30231.36230.562,507,800
15 Dec 2022237.77239.54233.43235.40234.591,404,000
14 Dec 2022241.45242.73238.06239.55238.721,238,300
13 Dec 2022248.44248.44240.22240.86240.031,889,800
12 Dec 2022242.62245.57241.15245.49244.64603,500
09 Dec 2022245.30246.59241.89242.04241.21740,600
08 Dec 2022246.10248.08245.77246.38245.53634,900
07 Dec 2022248.15249.58245.59246.66245.811,004,800
06 Dec 2022254.02254.85246.52247.62246.771,347,900
05 Dec 2022256.28256.72253.95254.86253.981,210,300
02 Dec 2022257.42261.32256.25261.05260.151,169,500
01 Dec 2022258.30259.13255.06258.72257.83972,500
30 Nov 2022252.10257.35249.77257.35256.461,372,400
29 Nov 2022256.75256.75249.77253.64252.771,086,600
28 Nov 2022256.95258.80256.40257.50256.61846,600
25 Nov 2022256.70257.62254.93257.49256.60383,600
23 Nov 2022255.51256.71254.28256.69255.80552,100
22 Nov 2022254.48256.25253.13255.00254.12965,000
21 Nov 2022247.31253.13247.03252.42251.55967,000
18 Nov 2022247.88248.90245.84247.65246.80667,400
17 Nov 2022240.78245.10240.01244.86244.02769,200
16 Nov 2022244.36245.08242.72243.22242.381,055,200
15 Nov 2022244.00247.15239.32243.45242.612,206,100
14 Nov 2022247.05251.09244.39244.46243.62967,500
11 Nov 2022244.03247.08237.01247.00246.151,592,800
10 Nov 2022246.35249.72243.06244.03243.191,569,300
09 Nov 2022243.49245.28239.37239.79238.96758,900
08 Nov 2022247.02247.64241.53243.38242.54628,800
07 Nov 2022245.07246.55243.50246.49245.64656,700
04 Nov 2022243.84244.85239.23244.83243.99939,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...