Singapore markets closed
Straits Times Index
3,404.47 -6.34 (-0.19%) S&P 500
5,567.19 +30.17 (+0.54%) Dow
39,375.87 +67.87 (+0.17%) Nasdaq
18,352.76 +164.46 (+0.90%) Bitcoin USD
57,093.65 -318.82 (-0.56%) CMC Crypto 200
1,223.67 +57.55 (+4.94%)
Constellation Brands, Inc. (STZ.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 01:14PM CST
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 4,537.81 | 4,660.00 | 4,537.81 | 4,660.00 | 4,660.00 | 23 |
| 04 Jul 2024 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | - |
| 03 Jul 2024 | 4,537.00 | 4,537.00 | 4,490.00 | 4,490.00 | 4,490.00 | 21 |
| 02 Jul 2024 | 4,705.00 | 4,705.00 | 4,705.00 | 4,705.00 | 4,705.00 | 42 |
| 01 Jul 2024 | 4,667.05 | 4,667.05 | 4,667.05 | 4,667.05 | 4,667.05 | - |
| 28 Jun 2024 | 4,673.50 | 4,673.50 | 4,667.05 | 4,667.05 | 4,667.05 | 173 |
| 27 Jun 2024 | 4,607.03 | 4,680.00 | 4,607.03 | 4,680.00 | 4,680.00 | 26 |
| 26 Jun 2024 | 4,688.01 | 4,688.01 | 4,688.01 | 4,688.01 | 4,688.01 | 345 |
| 25 Jun 2024 | 4,689.03 | 4,689.03 | 4,689.03 | 4,689.03 | 4,689.03 | - |
| 24 Jun 2024 | 4,689.03 | 4,689.03 | 4,689.03 | 4,689.03 | 4,689.03 | - |
| 21 Jun 2024 | 4,689.03 | 4,689.03 | 4,689.03 | 4,689.03 | 4,689.03 | - |
| 20 Jun 2024 | 4,689.03 | 4,689.03 | 4,689.03 | 4,689.03 | 4,689.03 | 21 |
| 19 Jun 2024 | 4,859.00 | 4,859.00 | 4,859.00 | 4,859.00 | 4,859.00 | - |
| 18 Jun 2024 | 4,859.00 | 4,859.00 | 4,859.00 | 4,859.00 | 4,859.00 | - |
| 17 Jun 2024 | 4,886.00 | 4,886.00 | 4,859.00 | 4,859.00 | 4,859.00 | 350 |
| 14 Jun 2024 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | - |
| 13 Jun 2024 | 4,700.00 | 4,700.00 | 4,600.90 | 4,690.00 | 4,690.00 | 45 |
| 12 Jun 2024 | 4,708.90 | 4,708.90 | 4,708.90 | 4,708.90 | 4,708.90 | 5 |
| 11 Jun 2024 | 4,708.90 | 4,708.90 | 4,708.90 | 4,708.90 | 4,708.90 | - |
| 10 Jun 2024 | 4,625.00 | 4,708.90 | 4,625.00 | 4,708.90 | 4,708.90 | 19 |
| 07 Jun 2024 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 9 |
| 06 Jun 2024 | 4,454.00 | 4,454.00 | 4,454.00 | 4,454.00 | 4,454.00 | - |
| 05 Jun 2024 | 4,454.00 | 4,454.00 | 4,454.00 | 4,454.00 | 4,454.00 | - |
| 04 Jun 2024 | 4,443.40 | 4,454.00 | 4,443.40 | 4,454.00 | 4,454.00 | 52 |
| 03 Jun 2024 | 4,241.31 | 4,241.31 | 4,241.31 | 4,241.31 | 4,241.31 | 5 |
| 31 May 2024 | 4,155.00 | 4,197.55 | 4,155.00 | 4,197.55 | 4,197.55 | 133 |
| 30 May 2024 | 4,075.50 | 4,075.50 | 4,075.50 | 4,075.50 | 4,075.50 | 5 |
| 29 May 2024 | 4,161.00 | 4,161.00 | 4,161.00 | 4,161.00 | 4,161.00 | 5 |
| 28 May 2024 | 3,996.60 | 3,996.60 | 3,996.60 | 3,996.60 | 3,996.60 | - |
| 27 May 2024 | 3,996.60 | 3,996.60 | 3,996.60 | 3,996.60 | 3,996.60 | - |
| 24 May 2024 | 3,996.60 | 3,996.60 | 3,996.60 | 3,996.60 | 3,996.60 | - |
| 23 May 2024 | 4,113.14 | 4,113.90 | 3,996.60 | 3,996.60 | 3,996.60 | 248 |
| 22 May 2024 | 4,145.00 | 4,145.00 | 4,145.00 | 4,145.00 | 4,145.00 | - |
| 21 May 2024 | 4,145.00 | 4,145.00 | 4,145.00 | 4,145.00 | 4,145.00 | - |
| 20 May 2024 | 4,172.00 | 4,172.00 | 4,145.00 | 4,145.00 | 4,145.00 | 24 |
| 17 May 2024 | 4,283.59 | 4,283.59 | 4,283.59 | 4,283.59 | 4,283.59 | 5 |
| 16 May 2024 | 4,284.00 | 4,284.00 | 4,284.00 | 4,284.00 | 4,284.00 | 5 |
| 15 May 2024 | 4,230.00 | 4,230.00 | 4,230.00 | 4,230.00 | 4,230.00 | 5 |
| 14 May 2024 | 4,272.00 | 4,272.00 | 4,272.00 | 4,272.00 | 4,272.00 | 474 |
| 13 May 2024 | 4,384.00 | 4,384.00 | 4,384.00 | 4,384.00 | 4,384.00 | - |
| 10 May 2024 | 4,384.00 | 4,384.00 | 4,384.00 | 4,384.00 | 4,384.00 | 51 |
| 09 May 2024 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 61 |
| 08 May 2024 | 4,475.00 | 4,475.00 | 4,475.00 | 4,475.00 | 4,475.00 | - |
| 07 May 2024 | 4,475.00 | 4,475.00 | 4,475.00 | 4,475.00 | 4,475.00 | - |
| 06 May 2024 | 4,475.00 | 4,475.00 | 4,475.00 | 4,475.00 | 4,475.00 | - |
| 03 May 2024 | 4,475.00 | 4,475.00 | 4,475.00 | 4,475.00 | 4,475.00 | - |
| 02 May 2024 | 4,475.00 | 4,475.00 | 4,475.00 | 4,475.00 | 4,475.00 | - |
| 02 May 2024 | 1.01 Dividend | |||||
| 30 Apr 2024 | 4,475.00 | 4,475.00 | 4,475.00 | 4,475.00 | 4,473.99 | - |
| 29 Apr 2024 | 4,475.00 | 4,475.00 | 4,475.00 | 4,475.00 | 4,473.99 | - |
| 26 Apr 2024 | 4,475.00 | 4,475.00 | 4,475.00 | 4,475.00 | 4,473.99 | - |
| 25 Apr 2024 | 4,495.00 | 4,495.00 | 4,475.00 | 4,475.00 | 4,473.99 | 269 |
| 24 Apr 2024 | 4,296.83 | 4,296.83 | 4,296.83 | 4,296.83 | 4,295.86 | - |
| 23 Apr 2024 | 4,296.83 | 4,296.83 | 4,296.83 | 4,296.83 | 4,295.86 | - |
| 22 Apr 2024 | 4,296.83 | 4,296.83 | 4,296.83 | 4,296.83 | 4,295.86 | - |
| 19 Apr 2024 | 4,296.83 | 4,296.83 | 4,296.83 | 4,296.83 | 4,295.86 | - |
| 18 Apr 2024 | 4,296.83 | 4,296.83 | 4,296.83 | 4,296.83 | 4,295.86 | 8 |
| 17 Apr 2024 | 4,371.00 | 4,371.00 | 4,371.00 | 4,371.00 | 4,370.01 | 25 |
| 16 Apr 2024 | 4,290.94 | 4,290.94 | 4,290.94 | 4,290.94 | 4,289.97 | 16 |
| 15 Apr 2024 | 4,430.00 | 4,430.00 | 4,430.00 | 4,430.00 | 4,429.00 | - |
| 12 Apr 2024 | 4,430.00 | 4,430.00 | 4,430.00 | 4,430.00 | 4,429.00 | - |
| 11 Apr 2024 | 4,430.00 | 4,430.00 | 4,430.00 | 4,430.00 | 4,429.00 | 36 |
| 10 Apr 2024 | 4,329.75 | 4,329.75 | 4,329.75 | 4,329.75 | 4,328.77 | - |
| 09 Apr 2024 | 4,322.50 | 4,329.75 | 4,322.00 | 4,329.75 | 4,328.77 | 134 |
| 08 Apr 2024 | 4,386.00 | 4,386.00 | 4,386.00 | 4,386.00 | 4,385.01 | - |
| 05 Apr 2024 | 4,386.00 | 4,386.00 | 4,386.00 | 4,386.00 | 4,385.01 | 5 |
| 04 Apr 2024 | 4,386.00 | 4,386.00 | 4,386.00 | 4,386.00 | 4,385.01 | 10 |
| 03 Apr 2024 | 4,452.41 | 4,452.41 | 4,402.50 | 4,402.50 | 4,401.51 | 59 |
| 02 Apr 2024 | 4,495.00 | 4,495.00 | 4,495.00 | 4,495.00 | 4,493.99 | - |
| 01 Apr 2024 | 4,495.00 | 4,495.00 | 4,495.00 | 4,495.00 | 4,493.99 | - |
| 27 Mar 2024 | 4,495.00 | 4,495.00 | 4,495.00 | 4,495.00 | 4,493.99 | - |
| 26 Mar 2024 | 4,495.00 | 4,495.00 | 4,495.00 | 4,495.00 | 4,493.99 | 11 |
| 25 Mar 2024 | 4,490.30 | 4,490.30 | 4,490.30 | 4,490.30 | 4,489.29 | 100 |
| 22 Mar 2024 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,498.98 | - |
| 21 Mar 2024 | 4,403.50 | 4,500.00 | 4,403.50 | 4,500.00 | 4,498.98 | 18 |
| 20 Mar 2024 | 4,497.00 | 4,497.00 | 4,497.00 | 4,497.00 | 4,495.98 | - |
| 19 Mar 2024 | 4,520.00 | 4,520.00 | 4,497.00 | 4,497.00 | 4,495.98 | 238 |
| 15 Mar 2024 | 4,269.10 | 4,269.10 | 4,269.10 | 4,269.10 | 4,268.14 | - |
| 14 Mar 2024 | 4,341.75 | 4,341.75 | 4,269.10 | 4,269.10 | 4,268.14 | 57 |
| 13 Mar 2024 | 4,406.37 | 4,406.37 | 4,406.37 | 4,406.37 | 4,405.38 | 12 |
| 12 Mar 2024 | 4,403.00 | 4,403.00 | 4,403.00 | 4,403.00 | 4,402.01 | 7 |
| 11 Mar 2024 | 4,354.00 | 4,415.00 | 4,352.00 | 4,415.00 | 4,414.00 | 104 |
| 08 Mar 2024 | 4,305.00 | 4,328.00 | 4,305.00 | 4,328.00 | 4,327.02 | 324 |
| 07 Mar 2024 | 4,224.00 | 4,302.00 | 4,224.00 | 4,294.48 | 4,293.51 | 697 |
| 06 Mar 2024 | 4,206.20 | 4,206.20 | 4,206.20 | 4,206.20 | 4,205.25 | - |
| 05 Mar 2024 | 4,206.20 | 4,206.20 | 4,206.20 | 4,206.20 | 4,205.25 | 317 |
| 04 Mar 2024 | 4,210.00 | 4,283.97 | 4,210.00 | 4,283.97 | 4,283.00 | 38 |
| 01 Mar 2024 | 4,235.76 | 4,235.76 | 4,235.76 | 4,235.76 | 4,234.80 | 550 |
| 29 Feb 2024 | 4,114.87 | 4,219.00 | 4,114.83 | 4,219.00 | 4,218.05 | 99 |
| 28 Feb 2024 | 4,184.00 | 4,184.00 | 4,184.00 | 4,184.00 | 4,183.06 | - |
| 27 Feb 2024 | 4,220.85 | 4,220.85 | 4,184.00 | 4,184.00 | 4,183.06 | 26 |
| 26 Feb 2024 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | 4,219.05 | 34 |
| 23 Feb 2024 | 4,229.00 | 4,229.00 | 4,229.00 | 4,229.00 | 4,228.05 | - |
| 22 Feb 2024 | 4,217.10 | 4,229.00 | 4,217.10 | 4,229.00 | 4,228.05 | 74 |
| 21 Feb 2024 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 4,189.05 | 5 |
| 20 Feb 2024 | 4,191.00 | 4,191.00 | 4,190.00 | 4,191.00 | 4,190.05 | 827 |
| 19 Feb 2024 | 4,156.00 | 4,156.00 | 4,156.00 | 4,156.00 | 4,155.06 | - |
| 16 Feb 2024 | 4,155.00 | 4,160.00 | 4,155.00 | 4,156.00 | 4,155.06 | 125 |
| 15 Feb 2024 | 4,185.00 | 4,194.00 | 4,184.07 | 4,186.53 | 4,185.58 | 852 |
| 14 Feb 2024 | 4,050.05 | 4,050.05 | 4,050.05 | 4,050.05 | 4,049.14 | - |
| *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.