Australia markets open in 8 hours 52 minutes

Constellation Brands, Inc. (STZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
253.64-3.86 (-1.50%)
At close: 04:03PM EST
253.64 0.00 (0.00%)
Pre-market: 08:21AM EST
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 2022256.75256.75249.77253.64253.641,086,100
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
13 Sept 2022245.00246.68239.25239.92239.121,115,700
12 Sept 2022246.36249.23245.27248.04247.21966,600
09 Sept 2022249.30249.30246.53246.70245.88822,900
08 Sept 2022247.80248.46243.76248.24247.411,071,200
07 Sept 2022244.62248.86243.88248.39247.56634,800
06 Sept 2022245.00250.05244.25244.89244.07850,000
02 Sept 2022248.60250.44244.34244.85244.03773,400
01 Sept 2022245.72247.98242.76247.52246.69837,800
31 Aug 2022249.03250.19245.87246.05245.23786,300
30 Aug 2022250.73251.86248.09248.60247.771,013,300
29 Aug 2022249.96252.71248.87250.61249.77699,200
26 Aug 2022258.32258.32251.73251.90251.06593,900
25 Aug 2022257.46258.29255.61257.73256.87639,200
24 Aug 2022254.00258.92253.39257.46256.60896,800
23 Aug 2022253.90254.91252.16254.18253.33749,500
22 Aug 2022250.20257.06250.20254.81253.961,304,000
19 Aug 2022250.63251.84249.35251.69250.85655,200
18 Aug 2022251.49251.93249.84250.87250.03543,400
17 Aug 2022247.34250.67247.08250.15249.31715,200
16 Aug 2022246.40248.66246.40248.17247.34650,300
15 Aug 2022243.32247.99243.32246.48245.66701,900
12 Aug 2022240.30244.32240.30243.73242.921,310,800
11 Aug 2022241.87242.32239.66239.84239.04770,700
10 Aug 2022243.44245.89239.77242.13241.32703,000
09 Aug 2022235.89244.61235.55242.73241.922,182,000
09 Aug 20220.8 Dividend
08 Aug 2022245.48246.80230.61234.88233.302,464,900
05 Aug 2022243.10244.41241.54244.36242.711,059,000
04 Aug 2022246.40247.68242.66243.12241.48874,800
03 Aug 2022245.02247.40243.48246.58244.92972,900
02 Aug 2022244.80245.59242.95245.00243.35772,700
01 Aug 2022246.33248.29242.93244.15242.501,196,300
29 July 2022247.47248.33245.88246.31244.65865,200
28 July 2022245.96249.04244.70248.35246.68712,500
27 July 2022241.95246.22241.03245.32243.67679,800
26 July 2022240.77242.49239.41241.50239.87871,400
25 July 2022242.35243.55239.47240.67239.05577,100
22 July 2022242.71244.36241.09242.38240.75504,200
21 July 2022243.03243.92239.25242.28240.65813,200
20 July 2022244.63246.28242.80243.17241.53882,100
19 July 2022244.38246.07243.04244.73243.08818,100
18 July 2022245.38247.36242.59243.45241.81842,700
15 July 2022243.44246.10239.77244.54242.891,722,100
14 July 2022241.31251.63240.76250.97249.281,330,500
13 July 2022242.55246.50240.31244.98243.331,089,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...