Australia markets open in 4 hours 22 minutes

Constellation Brands, Inc. (STZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
241.95+1.46 (+0.61%)
At close: 04:00PM EST
242.42 +0.47 (+0.19%)
After hours: 07:57PM EST
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2023242.02243.00239.60241.95241.95970,200
30 Nov 2023238.22240.59237.88240.49240.49963,600
29 Nov 2023242.24243.28236.85237.95237.951,206,700
28 Nov 2023238.16242.80238.00241.77241.771,397,000
27 Nov 2023238.14238.46236.50237.99237.99836,400
24 Nov 2023237.91238.62237.23238.37238.37357,500
22 Nov 2023235.93239.58235.57239.04239.04925,100
21 Nov 2023237.32237.32233.29234.27234.271,219,800
20 Nov 2023234.95237.83233.78236.95236.95905,500
17 Nov 2023236.94236.94234.17235.63235.631,156,200
16 Nov 2023239.45239.73235.78236.59236.591,269,100
15 Nov 2023241.70241.70238.38239.54239.541,266,200
14 Nov 2023242.81242.89240.68241.89241.89861,100
13 Nov 2023239.89241.33239.25240.85240.85861,800
10 Nov 2023236.70240.50235.76239.32239.321,387,500
09 Nov 2023241.69241.69238.53238.95238.951,209,600
08 Nov 2023243.28243.71240.88241.50241.501,041,900
07 Nov 2023240.99243.66240.33242.52242.521,391,400
06 Nov 2023242.38244.56241.16241.56241.561,426,500
03 Nov 2023240.28243.97240.20241.68241.681,286,800
02 Nov 2023234.74239.30233.40238.00238.001,154,400
02 Nov 20230.89 Dividend
01 Nov 2023234.89237.95234.07234.21233.321,017,000
31 Oct 2023235.21236.10233.33234.15233.26850,200
30 Oct 2023231.48235.16230.71234.10233.21894,000
27 Oct 2023230.70231.02227.64229.62228.75902,400
26 Oct 2023235.09235.86231.04231.38230.50884,000
25 Oct 2023234.54237.70233.18234.02233.13922,400
24 Oct 2023232.77237.26232.54234.67233.781,024,400
23 Oct 2023229.87233.90228.25231.86230.981,216,500
20 Oct 2023234.47234.88229.89230.39229.51874,300
19 Oct 2023233.80236.81232.69233.20232.311,047,700
18 Oct 2023237.40238.81233.18233.43232.541,186,200
17 Oct 2023233.29238.24232.77237.80236.901,322,400
16 Oct 2023232.94236.07232.50234.79233.901,088,900
13 Oct 2023227.75231.97227.50231.69230.811,111,400
12 Oct 2023239.14239.14227.88228.39227.521,922,900
11 Oct 2023238.55240.76238.05239.00238.091,048,200
10 Oct 2023237.40238.40236.39237.90237.001,884,700
09 Oct 2023235.67236.01234.02235.09234.201,376,500
06 Oct 2023239.80240.13233.00236.61235.712,587,200
05 Oct 2023243.25246.24239.95241.33240.412,460,600
04 Oct 2023248.98250.43247.51249.36248.411,264,800
03 Oct 2023248.64250.64246.83248.33247.391,126,800
02 Oct 2023250.46251.26246.71248.64247.70845,200
29 Sept 2023252.96253.63250.47251.33250.37706,600
28 Sept 2023250.89253.60250.15251.61250.65580,500
27 Sept 2023253.35253.99250.02250.59249.64649,000
26 Sept 2023255.64256.19253.31253.40252.44593,100
25 Sept 2023255.39256.70254.74256.45255.48588,800
22 Sept 2023260.00261.89255.91256.03255.06796,600
21 Sept 2023260.82261.45256.41256.47255.50721,000
20 Sept 2023261.79263.66260.75261.90260.90663,600
19 Sept 2023260.43261.65259.24260.00259.011,029,200
18 Sept 2023261.68261.87259.34260.69259.70650,600
15 Sept 2023261.55262.28259.57260.34259.352,033,400
14 Sept 2023261.25263.14260.26262.85261.85616,400
13 Sept 2023261.33261.78258.68260.18259.19648,100
12 Sept 2023259.35261.08258.52260.67259.68556,900
11 Sept 2023259.32260.61258.73259.50258.51753,600
08 Sept 2023260.11260.25258.85259.20258.22692,900
07 Sept 2023259.47260.76258.52259.56258.57817,900
06 Sept 2023260.50260.50257.96258.81257.83823,900
05 Sept 2023259.58260.09256.75257.50256.52786,200
01 Sept 2023261.56261.99258.27259.48258.49667,300
31 Aug 2023260.45261.79259.69260.56259.57802,500
30 Aug 2023261.16261.72258.78260.86259.87879,500
29 Aug 2023261.53262.23259.75261.27260.28723,800
28 Aug 2023259.48262.15259.48261.90260.90507,800
25 Aug 2023259.56260.12257.93259.49258.50409,200
24 Aug 2023262.63262.67258.03258.27257.29765,600
23 Aug 2023258.33262.44258.33262.05261.05957,500
22 Aug 2023258.69259.46256.62257.32256.34635,000
21 Aug 2023257.13259.26255.72258.99258.01825,400
18 Aug 2023257.00258.61256.65257.07256.091,382,700
17 Aug 2023262.91263.30256.96257.36256.381,013,800
16 Aug 2023265.80265.95262.69262.82261.82643,800
15 Aug 2023266.82267.19265.51265.70264.69529,600
14 Aug 2023268.76268.76266.90267.65266.63748,000
11 Aug 2023268.68269.16267.44267.68266.66670,300
10 Aug 2023271.00271.70268.40268.61267.59711,000
09 Aug 2023271.24272.16270.31270.55269.52733,100
09 Aug 20230.89 Dividend
08 Aug 2023270.63273.65270.00270.99269.071,059,600
07 Aug 2023268.66271.41267.96270.63268.72925,100
04 Aug 2023268.92269.99267.40268.02266.121,184,000
03 Aug 2023269.14269.75267.13268.73266.83956,000
02 Aug 2023269.33271.87268.74269.53267.62936,900
01 Aug 2023272.23272.93269.68270.03268.12714,600
31 July 2023272.18272.95271.09272.80270.87950,400
28 July 2023272.17272.88270.85272.50270.57921,200
27 July 2023272.54273.44270.11270.57268.661,284,000
26 July 2023270.99272.87270.83272.20270.28788,100
25 July 2023270.22271.54269.49271.38269.46730,700
24 July 2023270.22271.30269.30271.26269.34801,900
21 July 2023269.98270.37268.01269.50267.591,237,200
20 July 2023267.43269.33266.05269.20267.301,530,100
19 July 2023261.50269.38260.84267.93266.043,234,600
18 July 2023254.25257.35253.83254.33252.53806,100
17 July 2023254.61255.48253.64254.56252.76781,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...