NYSE USD

Constellation Brands, Inc. (STZ)

261.55 -0.11 (-0.04%)
At close: April 24 at 4:00 PM EDT
257.76 -3.79 (-1.45%)
Pre-Market: 8:29 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 259.61 261.99 257.64 261.55 261.55 1,075,300
Apr 23, 2024 259.42 262.27 258.93 261.66 261.66 1,049,900
Apr 22, 2024 261.50 261.80 259.39 259.74 259.74 872,800
Apr 19, 2024 259.47 263.56 259.29 260.70 260.70 1,506,600
Apr 18, 2024 257.82 260.97 257.52 258.68 258.68 1,160,800
Apr 17, 2024 259.23 259.23 257.08 257.31 257.31 1,530,500
Apr 16, 2024 257.95 259.21 253.41 257.78 257.78 1,773,800
Apr 15, 2024 265.28 265.28 257.19 258.52 258.52 1,832,700
Apr 12, 2024 269.51 270.18 262.08 262.24 262.24 1,629,300
Apr 11, 2024 271.00 274.87 264.04 268.34 268.34 4,101,200
Apr 10, 2024 259.01 265.31 258.10 264.92 264.92 2,645,200
Apr 9, 2024 267.55 267.55 262.07 262.97 262.97 1,203,800
Apr 8, 2024 265.55 267.25 265.01 266.00 266.00 968,200
Apr 5, 2024 264.24 265.69 262.54 265.63 265.63 1,247,900
Apr 4, 2024 268.08 268.32 263.27 264.31 264.31 1,401,800
Apr 3, 2024 266.84 267.48 264.83 266.95 266.95 769,200
Apr 2, 2024 267.30 269.86 265.67 267.41 267.41 1,258,500
Apr 1, 2024 271.35 271.63 264.35 266.00 266.00 1,420,100
Mar 28, 2024 272.38 273.00 269.71 271.76 271.76 1,144,000
Mar 27, 2024 270.57 272.18 269.06 272.04 272.04 838,700
Mar 26, 2024 271.07 271.07 268.31 269.29 269.29 878,400
Mar 25, 2024 268.86 270.61 268.21 270.44 270.44 758,600
Mar 22, 2024 271.00 271.00 267.43 268.24 268.24 664,400
Mar 21, 2024 268.50 270.16 266.69 269.35 269.35 1,016,400
Mar 20, 2024 268.82 269.17 266.06 268.50 268.50 1,264,400
Mar 19, 2024 267.00 268.81 266.50 268.75 268.75 1,183,000
Mar 18, 2024 267.09 267.74 265.09 266.35 266.35 1,176,900
Mar 15, 2024 259.00 267.90 259.00 267.64 267.64 2,421,200
Mar 14, 2024 262.24 263.16 258.78 260.83 260.83 941,900
Mar 13, 2024 263.61 265.24 262.46 263.70 263.70 900,000
Mar 12, 2024 262.00 262.39 260.05 261.86 261.86 998,400
Mar 11, 2024 258.00 263.06 257.83 261.98 261.98 1,418,800
Mar 8, 2024 255.81 258.87 254.41 257.69 257.69 1,920,300
Mar 7, 2024 249.43 255.37 248.51 255.30 255.30 1,342,400
Mar 6, 2024 248.00 248.87 246.14 248.40 248.40 1,178,800
Mar 5, 2024 248.19 250.37 246.52 248.14 248.14 1,221,300
Mar 4, 2024 249.15 249.71 247.00 248.03 248.03 1,212,100
Mar 1, 2024 247.75 250.20 246.11 250.00 250.00 1,559,400
Feb 29, 2024 247.75 248.96 245.95 248.52 248.52 1,938,300
Feb 28, 2024 247.07 247.58 245.11 247.44 247.44 948,600
Feb 27, 2024 246.26 248.19 244.84 247.09 247.09 1,172,500
Feb 26, 2024 247.02 248.33 245.65 246.82 246.82 1,108,300
Feb 23, 2024 245.47 248.60 244.61 247.23 247.23 910,900
Feb 22, 2024 245.58 247.31 244.05 245.70 245.70 1,154,500
Feb 21, 2024 245.75 247.47 244.48 245.61 245.61 603,800
Feb 20, 2024 244.04 248.57 244.04 245.26 245.26 744,100
Feb 16, 2024 243.96 246.09 242.12 243.84 243.84 834,600
Feb 15, 2024 244.72 246.15 242.98 244.90 244.90 703,600
Feb 14, 2024 244.56 244.89 242.40 243.60 243.60 667,400
Feb 13, 2024 245.05 247.03 242.91 244.58 244.58 933,500
Feb 12, 2024 243.17 248.12 242.89 247.08 247.08 1,365,400
Feb 9, 2024 242.45 244.52 241.59 242.55 242.55 1,219,200
Feb 8, 2024 244.00 244.23 241.80 243.05 243.05 1,138,700
Feb 7, 2024 0.89 Dividend
Feb 7, 2024 245.90 246.77 241.17 244.42 244.42 994,300
Feb 6, 2024 246.96 249.67 246.01 248.65 247.76 1,099,200
Feb 5, 2024 248.84 249.96 246.56 247.06 246.18 1,322,300
Feb 2, 2024 252.13 252.15 248.57 250.59 249.69 1,168,300
Feb 1, 2024 245.50 252.68 244.47 252.68 251.78 1,036,400
Jan 31, 2024 248.25 248.58 243.85 245.08 244.20 1,116,300
Jan 30, 2024 250.47 250.99 246.71 248.43 247.54 950,500
Jan 29, 2024 249.00 250.96 247.16 250.80 249.90 1,473,700
Jan 26, 2024 251.42 251.93 249.06 249.50 248.61 1,078,500
Jan 25, 2024 248.70 250.27 248.26 250.21 249.31 797,500
Jan 24, 2024 252.04 252.85 247.29 247.41 246.52 1,153,400
Jan 23, 2024 251.18 253.25 250.90 252.99 252.08 797,000
Jan 22, 2024 254.38 255.36 251.53 251.63 250.73 828,500
Jan 19, 2024 254.50 255.94 251.33 253.95 253.04 947,900
Jan 18, 2024 251.56 254.45 251.38 253.65 252.74 699,800
Jan 17, 2024 254.43 255.65 252.44 252.66 251.76 1,068,600
Jan 16, 2024 259.67 259.96 255.22 255.38 254.47 1,244,800
Jan 12, 2024 258.32 260.30 257.45 258.30 257.38 1,515,300
Jan 11, 2024 255.00 257.76 254.33 257.42 256.50 1,701,000
Jan 10, 2024 253.18 255.79 252.51 254.77 253.86 1,846,500
Jan 9, 2024 249.27 253.60 247.03 253.54 252.63 1,449,800
Jan 8, 2024 248.15 251.69 248.15 250.00 249.11 2,083,700
Jan 5, 2024 244.50 253.09 243.30 247.53 246.64 2,633,200
Jan 4, 2024 242.24 243.56 241.86 242.33 241.46 1,331,300
Jan 3, 2024 243.65 244.34 241.19 241.42 240.56 1,609,100
Jan 2, 2024 240.64 245.05 240.49 243.89 243.02 1,250,500
Dec 29, 2023 242.22 242.82 241.38 241.75 240.88 741,300
Dec 28, 2023 240.11 242.45 240.11 242.16 241.29 824,000
Dec 27, 2023 238.68 240.21 238.26 240.12 239.26 602,900
Dec 26, 2023 237.47 240.44 237.18 238.99 238.13 568,000
Dec 22, 2023 236.97 239.28 236.11 237.88 237.03 875,400
Dec 21, 2023 236.50 237.62 235.17 235.87 235.03 1,127,900
Dec 20, 2023 239.68 240.38 234.74 235.07 234.23 1,322,200
Dec 19, 2023 239.44 241.59 239.13 241.09 240.23 1,025,400
Dec 18, 2023 237.63 239.25 235.96 238.89 238.03 1,229,500
Dec 15, 2023 239.99 240.23 235.48 236.46 235.61 1,722,900
Dec 14, 2023 243.32 244.41 240.93 241.03 240.17 1,282,500
Dec 13, 2023 236.00 244.07 234.75 242.59 241.72 1,241,800
Dec 12, 2023 236.72 236.77 234.71 235.83 234.99 1,273,700
Dec 11, 2023 235.22 236.37 234.01 235.70 234.86 804,100
Dec 8, 2023 235.56 236.63 234.18 234.44 233.60 901,100
Dec 7, 2023 235.28 236.54 233.77 235.86 235.02 1,047,300
Dec 6, 2023 235.96 237.11 232.61 235.10 234.26 1,231,700
Dec 5, 2023 239.90 240.49 233.50 236.66 235.81 1,247,400
Dec 4, 2023 240.54 243.37 239.79 240.31 239.45 1,322,300
Dec 1, 2023 242.02 243.00 239.60 241.95 241.08 970,200
Nov 30, 2023 238.22 240.59 237.88 240.49 239.63 963,600
Nov 29, 2023 242.24 243.28 236.85 237.95 237.10 1,206,700
Nov 28, 2023 238.16 242.80 238.00 241.77 240.90 1,397,000
Nov 27, 2023 238.14 238.46 236.50 237.99 237.14 836,400
Nov 24, 2023 237.91 238.62 237.23 238.37 237.52 357,500
Nov 22, 2023 235.93 239.58 235.57 239.04 238.18 925,100
Nov 21, 2023 237.32 237.32 233.29 234.27 233.43 1,219,800
Nov 20, 2023 234.95 237.83 233.78 236.95 236.10 905,500
Nov 17, 2023 236.94 236.94 234.17 235.63 234.79 1,156,200
Nov 16, 2023 239.45 239.73 235.78 236.59 235.74 1,269,100
Nov 15, 2023 241.70 241.70 238.38 239.54 238.68 1,266,200
Nov 14, 2023 242.81 242.89 240.68 241.89 241.02 861,100
Nov 13, 2023 239.89 241.33 239.25 240.85 239.99 861,800
Nov 10, 2023 236.70 240.50 235.76 239.32 238.46 1,387,500
Nov 9, 2023 241.69 241.69 238.53 238.95 238.09 1,209,600
Nov 8, 2023 243.28 243.71 240.88 241.50 240.64 1,041,900
Nov 7, 2023 240.99 243.66 240.33 242.52 241.65 1,391,400
Nov 6, 2023 242.38 244.56 241.16 241.56 240.70 1,426,500
Nov 3, 2023 240.28 243.97 240.20 241.68 240.81 1,286,800
Nov 2, 2023 0.89 Dividend
Nov 2, 2023 234.74 239.30 233.40 238.00 237.15 1,154,400
Nov 1, 2023 234.89 237.95 234.07 234.21 232.48 1,017,000
Oct 31, 2023 235.21 236.10 233.33 234.15 232.43 850,200
Oct 30, 2023 231.48 235.16 230.71 234.10 232.38 894,000
Oct 27, 2023 230.70 231.02 227.64 229.62 227.93 902,400
Oct 26, 2023 235.09 235.86 231.04 231.38 229.68 884,000
Oct 25, 2023 234.54 237.70 233.18 234.02 232.30 922,400
Oct 24, 2023 232.77 237.26 232.54 234.67 232.94 1,024,400
Oct 23, 2023 229.87 233.90 228.25 231.86 230.15 1,216,500
Oct 20, 2023 234.47 234.88 229.89 230.39 228.69 874,300
Oct 19, 2023 233.80 236.81 232.69 233.20 231.48 1,047,700
Oct 18, 2023 237.40 238.81 233.18 233.43 231.71 1,186,200
Oct 17, 2023 233.29 238.24 232.77 237.80 236.05 1,322,400
Oct 16, 2023 232.94 236.07 232.50 234.79 233.06 1,088,900
Oct 13, 2023 227.75 231.97 227.50 231.69 229.98 1,111,400
Oct 12, 2023 239.14 239.14 227.88 228.39 226.71 1,922,900
Oct 11, 2023 238.55 240.76 238.05 239.00 237.24 1,048,200
Oct 10, 2023 237.40 238.40 236.39 237.90 236.15 1,884,700
Oct 9, 2023 235.67 236.01 234.02 235.09 233.36 1,376,500
Oct 6, 2023 239.80 240.13 233.00 236.61 234.87 2,587,200
Oct 5, 2023 243.25 246.24 239.95 241.33 239.55 2,460,600
Oct 4, 2023 248.98 250.43 247.51 249.36 247.52 1,264,800
Oct 3, 2023 248.64 250.64 246.83 248.33 246.50 1,126,800
Oct 2, 2023 250.46 251.26 246.71 248.64 246.81 845,200
Sep 29, 2023 252.96 253.63 250.47 251.33 249.48 706,600
Sep 28, 2023 250.89 253.60 250.15 251.61 249.76 580,500
Sep 27, 2023 253.35 253.99 250.02 250.59 248.74 649,000
Sep 26, 2023 255.64 256.19 253.31 253.40 251.53 593,100
Sep 25, 2023 255.39 256.70 254.74 256.45 254.56 588,800
Sep 22, 2023 260.00 261.89 255.91 256.03 254.14 796,600
Sep 21, 2023 260.82 261.45 256.41 256.47 254.58 721,000
Sep 20, 2023 261.79 263.66 260.75 261.90 259.97 663,600
Sep 19, 2023 260.43 261.65 259.24 260.00 258.08 1,029,200
Sep 18, 2023 261.68 261.87 259.34 260.69 258.77 650,600
Sep 15, 2023 261.55 262.28 259.57 260.34 258.42 2,033,400
Sep 14, 2023 261.25 263.14 260.26 262.85 260.91 616,400
Sep 13, 2023 261.33 261.78 258.68 260.18 258.26 648,100
Sep 12, 2023 259.35 261.08 258.52 260.67 258.75 556,900
Sep 11, 2023 259.32 260.61 258.73 259.50 257.59 753,600
Sep 8, 2023 260.11 260.25 258.85 259.20 257.29 692,900
Sep 7, 2023 259.47 260.76 258.52 259.56 257.65 817,900
Sep 6, 2023 260.50 260.50 257.96 258.81 256.90 823,900
Sep 5, 2023 259.58 260.09 256.75 257.50 255.60 786,200
Sep 1, 2023 261.56 261.99 258.27 259.48 257.57 667,300
Aug 31, 2023 260.45 261.79 259.69 260.56 258.64 802,500
Aug 30, 2023 261.16 261.72 258.78 260.86 258.94 879,500
Aug 29, 2023 261.53 262.23 259.75 261.27 259.35 723,800
Aug 28, 2023 259.48 262.15 259.48 261.90 259.97 507,800
Aug 25, 2023 259.56 260.12 257.93 259.49 257.58 409,200
Aug 24, 2023 262.63 262.67 258.03 258.27 256.37 765,600
Aug 23, 2023 258.33 262.44 258.33 262.05 260.12 957,500
Aug 22, 2023 258.69 259.46 256.62 257.32 255.42 635,000
Aug 21, 2023 257.13 259.26 255.72 258.99 257.08 825,400
Aug 18, 2023 257.00 258.61 256.65 257.07 255.18 1,382,700
Aug 17, 2023 262.91 263.30 256.96 257.36 255.46 1,013,800
Aug 16, 2023 265.80 265.95 262.69 262.82 260.88 643,800
Aug 15, 2023 266.82 267.19 265.51 265.70 263.74 529,600
Aug 14, 2023 268.76 268.76 266.90 267.65 265.68 748,000
Aug 11, 2023 268.68 269.16 267.44 267.68 265.71 670,300
Aug 10, 2023 271.00 271.70 268.40 268.61 266.63 711,000
Aug 9, 2023 0.89 Dividend
Aug 9, 2023 271.24 272.16 270.31 270.55 268.56 733,100
Aug 8, 2023 270.63 273.65 270.00 270.99 268.11 1,059,600
Aug 7, 2023 268.66 271.41 267.96 270.63 267.75 925,100
Aug 4, 2023 268.92 269.99 267.40 268.02 265.17 1,184,000
Aug 3, 2023 269.14 269.75 267.13 268.73 265.87 956,000
Aug 2, 2023 269.33 271.87 268.74 269.53 266.67 936,900
Aug 1, 2023 272.23 272.93 269.68 270.03 267.16 714,600
Jul 31, 2023 272.18 272.95 271.09 272.80 269.90 950,400
Jul 28, 2023 272.17 272.88 270.85 272.50 269.60 921,200
Jul 27, 2023 272.54 273.44 270.11 270.57 267.69 1,284,000
Jul 26, 2023 270.99 272.87 270.83 272.20 269.31 788,100
Jul 25, 2023 270.22 271.54 269.49 271.38 268.50 730,700
Jul 24, 2023 270.22 271.30 269.30 271.26 268.38 801,900
Jul 21, 2023 269.98 270.37 268.01 269.50 266.64 1,237,200
Jul 20, 2023 267.43 269.33 266.05 269.20 266.34 1,530,100
Jul 19, 2023 261.50 269.38 260.84 267.93 265.08 3,234,600
Jul 18, 2023 254.25 257.35 253.83 254.33 251.63 806,100
Jul 17, 2023 254.61 255.48 253.64 254.56 251.86 781,600
Jul 14, 2023 252.67 255.63 251.41 255.47 252.76 816,800
Jul 13, 2023 250.86 253.13 250.55 252.75 250.06 621,300
Jul 12, 2023 253.20 253.29 250.20 250.90 248.23 952,600
Jul 11, 2023 251.98 253.10 250.69 252.47 249.79 774,200
Jul 10, 2023 253.62 254.73 250.44 251.72 249.05 841,000
Jul 7, 2023 253.07 255.17 252.17 253.49 250.80 1,435,700
Jul 6, 2023 249.54 253.13 248.67 252.59 249.91 1,440,300
Jul 5, 2023 245.76 252.60 245.72 251.00 248.33 1,457,400
Jul 3, 2023 246.25 249.25 245.66 247.47 244.84 1,265,100
Jun 30, 2023 242.05 248.53 238.00 246.13 243.51 2,903,100
Jun 29, 2023 246.86 248.46 246.02 246.85 244.23 1,148,900
Jun 28, 2023 246.14 247.53 244.23 246.78 244.16 928,100
Jun 27, 2023 242.77 247.44 242.05 246.99 244.37 935,000
Jun 26, 2023 242.52 242.52 240.26 242.42 239.84 743,800
Jun 23, 2023 245.27 245.62 241.41 242.38 239.80 1,028,000
Jun 22, 2023 247.39 247.76 243.49 245.27 242.66 776,500
Jun 21, 2023 243.73 246.73 242.48 246.28 243.66 987,700
Jun 20, 2023 245.86 246.95 243.63 243.74 241.15 880,100
Jun 16, 2023 249.99 249.99 245.46 246.03 243.42 1,504,800
Jun 15, 2023 247.94 250.14 247.58 249.19 246.54 1,125,600
Jun 14, 2023 247.57 248.12 245.85 247.01 244.39 1,112,800
Jun 13, 2023 244.00 247.73 243.33 247.41 244.78 1,239,800
Jun 12, 2023 242.08 244.59 241.29 244.44 241.84 928,600
Jun 9, 2023 243.67 244.55 241.43 241.61 239.04 983,800
Jun 8, 2023 243.44 245.15 242.42 244.41 241.81 731,600
Jun 7, 2023 241.53 244.07 239.69 243.32 240.73 1,012,300
Jun 6, 2023 248.43 248.43 241.86 242.50 239.92 1,158,700
Jun 5, 2023 245.10 246.71 243.53 244.17 241.58 946,900
Jun 2, 2023 243.25 246.41 243.01 245.42 242.81 1,065,300
Jun 1, 2023 242.24 243.18 241.21 242.70 240.12 1,178,800
May 31, 2023 237.50 243.66 237.30 242.97 240.39 2,051,300
May 30, 2023 236.91 238.55 235.42 237.06 234.54 1,591,200
May 26, 2023 232.52 234.28 231.77 232.88 230.41 881,500
May 25, 2023 231.33 233.08 228.46 232.14 229.67 1,206,400
May 24, 2023 236.38 236.38 232.19 232.30 229.83 1,187,300
May 23, 2023 235.00 237.82 234.16 235.91 233.40 1,289,600
May 22, 2023 235.62 236.98 234.95 235.46 232.96 1,715,600
May 19, 2023 233.38 236.09 233.00 235.29 232.79 1,365,500
May 18, 2023 230.51 232.97 229.69 232.15 229.68 1,487,500
May 17, 2023 226.40 231.54 225.46 230.72 228.27 1,359,300
May 16, 2023 230.19 230.19 226.17 226.69 224.28 1,249,600
May 15, 2023 229.28 230.35 227.39 230.33 227.88 1,334,300
May 12, 2023 224.61 228.05 223.46 227.75 225.33 970,000
May 11, 2023 223.44 225.05 223.01 224.87 222.48 1,772,000
May 10, 2023 225.94 227.11 224.72 226.19 223.79 672,300
May 9, 2023 227.56 228.88 225.44 225.46 223.06 747,900
May 8, 2023 222.70 228.76 222.45 228.20 225.78 1,221,600
May 5, 2023 222.51 223.52 221.88 223.44 221.07 1,063,900
May 4, 2023 225.49 225.67 221.81 222.41 220.05 1,041,800
May 3, 2023 0.89 Dividend
May 3, 2023 229.28 229.65 225.23 225.50 223.10 988,300
May 2, 2023 229.48 230.17 225.93 228.56 225.25 1,038,900
May 1, 2023 228.78 231.50 228.41 230.23 226.90 970,400
Apr 28, 2023 227.75 229.47 226.15 229.47 226.15 695,300
Apr 27, 2023 225.16 229.12 224.01 228.56 225.25 878,600
Apr 26, 2023 225.55 227.04 225.00 225.44 222.18 497,500
Apr 25, 2023 224.36 227.34 223.94 226.53 223.25 573,600

Related Tickers

DEO Diageo plc
140.38
-0.07%
 
BF-B Brown-Forman Corporation
49.01
-0.77%
 
NAPA The Duckhorn Portfolio, Inc.
8.41
+0.12%
 
MGPI MGP Ingredients, Inc.
77.90
-2.09%
 
SNDL SNDL Inc.
2.0000
-3.38%
 
RI.PA Pernod Ricard SA
141.50
-2.45%
 
BF-A Brown-Forman Corporation
50.29
-0.91%
 
CPR.MI Davide Campari-Milano N.V.
9.36
-1.31%
 
DGE.L Diageo plc
2,766.00
-1.64%
 
VWE Vintage Wine Estates, Inc.
0.2499
-11.23%