Singapore markets closed

Constellation Brands, Inc. (STZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
271.76-0.28 (-0.10%)
At close: 04:00PM EDT
272.10 +0.34 (+0.13%)
After hours: 07:49PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024272.38273.00269.71271.76271.761,144,000
27 Mar 2024270.57272.18269.06272.04272.04838,700
26 Mar 2024271.07271.07268.31269.29269.29878,400
25 Mar 2024268.86270.61268.21270.44270.44758,600
22 Mar 2024271.00271.00267.43268.24268.24664,400
21 Mar 2024268.50270.16266.69269.35269.351,016,400
20 Mar 2024268.82269.17266.06268.50268.501,264,400
19 Mar 2024267.00268.81266.50268.75268.751,183,000
18 Mar 2024267.09267.74265.09266.35266.351,176,900
15 Mar 2024259.00267.90259.00267.64267.642,421,200
14 Mar 2024262.24263.16258.78260.83260.83941,900
13 Mar 2024263.61265.24262.46263.70263.70900,000
12 Mar 2024262.00262.39260.05261.86261.86998,400
11 Mar 2024258.00263.06257.83261.98261.981,418,800
08 Mar 2024255.81258.87254.41257.69257.691,920,300
07 Mar 2024249.43255.37248.51255.30255.301,342,400
06 Mar 2024248.00248.87246.14248.40248.401,178,800
05 Mar 2024248.19250.37246.52248.14248.141,221,300
04 Mar 2024249.15249.71247.00248.03248.031,212,100
01 Mar 2024247.75250.20246.11250.00250.001,559,400
29 Feb 2024247.75248.96245.95248.52248.521,938,300
28 Feb 2024247.07247.58245.11247.44247.44948,600
27 Feb 2024246.26248.19244.84247.09247.091,172,500
26 Feb 2024247.02248.33245.65246.82246.821,108,300
23 Feb 2024245.47248.60244.61247.23247.23910,900
22 Feb 2024245.58247.31244.05245.70245.701,154,500
21 Feb 2024245.75247.47244.48245.61245.61603,800
20 Feb 2024244.04248.57244.04245.26245.26744,100
16 Feb 2024243.96246.09242.12243.84243.84834,600
15 Feb 2024244.72246.15242.98244.90244.90703,600
14 Feb 2024244.56244.89242.40243.60243.60667,400
13 Feb 2024245.05247.03242.91244.58244.58933,500
12 Feb 2024243.17248.12242.89247.08247.081,365,400
09 Feb 2024242.45244.52241.59242.55242.551,219,200
08 Feb 2024244.00244.23241.80243.05243.051,138,700
07 Feb 2024245.90246.77241.17244.42244.42994,300
07 Feb 20240.89 Dividend
06 Feb 2024246.96249.67246.01248.65247.761,099,200
05 Feb 2024248.84249.96246.56247.06246.181,322,300
02 Feb 2024252.13252.15248.57250.59249.691,168,300
01 Feb 2024245.50252.68244.47252.68251.781,036,400
31 Jan 2024248.25248.58243.85245.08244.201,116,300
30 Jan 2024250.47250.99246.71248.43247.54950,500
29 Jan 2024249.00250.96247.16250.80249.901,473,700
26 Jan 2024251.42251.93249.06249.50248.611,078,500
25 Jan 2024248.70250.27248.26250.21249.31797,500
24 Jan 2024252.04252.85247.29247.41246.521,153,400
23 Jan 2024251.18253.25250.90252.99252.08797,000
22 Jan 2024254.38255.36251.53251.63250.73828,500
19 Jan 2024254.50255.94251.33253.95253.04947,900
18 Jan 2024251.56254.45251.38253.65252.74699,800
17 Jan 2024254.43255.65252.44252.66251.761,068,600
16 Jan 2024259.67259.96255.22255.38254.471,244,800
12 Jan 2024258.32260.30257.45258.30257.381,515,300
11 Jan 2024255.00257.76254.33257.42256.501,701,000
10 Jan 2024253.18255.79252.51254.77253.861,846,500
09 Jan 2024249.27253.60247.03253.54252.631,449,800
08 Jan 2024248.15251.69248.15250.00249.112,083,700
05 Jan 2024244.50253.09243.30247.53246.642,633,200
04 Jan 2024242.24243.56241.86242.33241.461,331,300
03 Jan 2024243.65244.34241.19241.42240.561,609,100
02 Jan 2024240.64245.05240.49243.89243.021,250,500
29 Dec 2023242.22242.82241.38241.75240.88741,300
28 Dec 2023240.11242.45240.11242.16241.29824,000
27 Dec 2023238.68240.21238.26240.12239.26602,900
26 Dec 2023237.47240.44237.18238.99238.13568,000
22 Dec 2023236.97239.28236.11237.88237.03875,400
21 Dec 2023236.50237.62235.17235.87235.031,127,900
20 Dec 2023239.68240.38234.74235.07234.231,322,200
19 Dec 2023239.44241.59239.13241.09240.231,025,400
18 Dec 2023237.63239.25235.96238.89238.031,229,500
15 Dec 2023239.99240.23235.48236.46235.611,722,900
14 Dec 2023243.32244.41240.93241.03240.171,282,500
13 Dec 2023236.00244.07234.75242.59241.721,241,800
12 Dec 2023236.72236.77234.71235.83234.991,273,700
11 Dec 2023235.22236.37234.01235.70234.86804,100
08 Dec 2023235.56236.63234.18234.44233.60901,100
07 Dec 2023235.28236.54233.77235.86235.021,047,300
06 Dec 2023235.96237.11232.61235.10234.261,231,700
05 Dec 2023239.90240.49233.50236.66235.811,247,400
04 Dec 2023240.54243.37239.79240.31239.451,322,300
01 Dec 2023242.02243.00239.60241.95241.08970,200
30 Nov 2023238.22240.59237.88240.49239.63963,600
29 Nov 2023242.24243.28236.85237.95237.101,206,700
28 Nov 2023238.16242.80238.00241.77240.901,397,000
27 Nov 2023238.14238.46236.50237.99237.14836,400
24 Nov 2023237.91238.62237.23238.37237.52357,500
22 Nov 2023235.93239.58235.57239.04238.18925,100
21 Nov 2023237.32237.32233.29234.27233.431,219,800
20 Nov 2023234.95237.83233.78236.95236.10905,500
17 Nov 2023236.94236.94234.17235.63234.791,156,200
16 Nov 2023239.45239.73235.78236.59235.741,269,100
15 Nov 2023241.70241.70238.38239.54238.681,266,200
14 Nov 2023242.81242.89240.68241.89241.02861,100
13 Nov 2023239.89241.33239.25240.85239.99861,800
10 Nov 2023236.70240.50235.76239.32238.461,387,500
09 Nov 2023241.69241.69238.53238.95238.091,209,600
08 Nov 2023243.28243.71240.88241.50240.641,041,900
07 Nov 2023240.99243.66240.33242.52241.651,391,400
06 Nov 2023242.38244.56241.16241.56240.701,426,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...