Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Constellation Brands (NY: STZ )

261.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 239.48 245.89 235.47 243.51 2,934,685 -0.71(-0.29%)
Jun 29, 2023 244.24 245.82 243.41 244.23 1,159,158 +0.07(+0.03%)
Jun 28, 2023 243.53 244.90 241.63 244.16 938,088 -0.21(-0.09%)
Jun 27, 2023 240.19 244.81 239.48 244.37 945,212 +4.52(+1.89%)
Jun 26, 2023 239.94 239.94 237.71 239.84 751,756 +0.04(+0.02%)
Jun 23, 2023 242.66 243.01 238.84 239.81 1,041,981 -2.86(-1.18%)
Jun 22, 2023 244.76 245.13 240.90 242.66 785,124 -1.00(-0.41%)
Jun 21, 2023 241.14 244.11 239.90 243.66 998,326 +2.51(+1.04%)
Jun 20, 2023 243.25 244.33 241.04 241.15 889,734 -2.27(-0.93%)
Jun 16, 2023 247.33 247.33 242.85 243.42 1,522,144 -3.13(-1.27%)
Jun 15, 2023 245.31 247.48 244.95 246.54 1,137,692 +20.77(+9.20%)
May 08, 2023 220.33 226.33 220.09 225.78 1,234,754 +4.71(+2.13%)
May 05, 2023 220.15 221.15 219.52 221.07 1,075,321 +1.02(+0.46%)
May 04, 2023 223.09 223.27 219.45 220.05 1,052,983 -3.06(-1.37%)
May 03, 2023 226.84 227.21 222.84 223.10 998,925 -2.15(-0.95%)
May 02, 2023 226.16 226.84 222.66 225.25 1,053,846 -1.65(-0.73%)
May 01, 2023 225.47 228.15 225.10 226.90 984,651 +0.75(+0.33%)
Apr 28, 2023 224.45 226.15 222.88 226.15 705,577 +0.90(+0.40%)
Apr 27, 2023 221.90 225.80 220.77 225.25 891,537 +3.08(+1.38%)
Apr 26, 2023 222.28 223.75 221.74 222.18 517,456 -1.07(-0.48%)
Apr 25, 2023 221.11 224.05 220.70 223.25 581,978 +2.12(+0.96%)
Apr 24, 2023 223.62 224.01 220.16 221.13 838,858 -2.03(-0.91%)
Apr 21, 2023 225.00 225.41 222.22 223.16 618,897 -0.50(-0.22%)
Apr 20, 2023 224.21 225.40 222.74 223.66 738,908 -0.91(-0.40%)
Apr 19, 2023 224.21 224.85 223.03 224.57 754,410 +0.51(+0.23%)
Apr 18, 2023 226.29 226.40 220.28 224.06 1,225,350 -2.30(-1.01%)
Apr 17, 2023 225.37 226.41 222.98 226.35 1,070,121 +1.43(+0.64%)
Apr 14, 2023 222.50 225.33 221.80 224.93 1,321,726 +2.00(+0.90%)
Apr 13, 2023 223.04 223.76 221.88 222.93 1,027,523 -0.22(-0.10%)
Apr 12, 2023 224.76 225.24 222.91 223.14 1,074,926 -1.72(-0.76%)
Apr 11, 2023 220.83 226.61 220.82 224.86 1,277,860 +3.51(+1.59%)
Apr 10, 2023 222.68 223.42 219.81 221.35 1,738,653 -0.04(-0.02%)
Apr 06, 2023 220.76 223.22 217.81 221.39 2,057,622 +3.15(+1.45%)
Apr 05, 2023 216.95 218.67 214.94 218.23 1,541,071 +3.16(+1.47%)
Apr 04, 2023 222.03 223.70 213.91 215.07 2,737,452 -7.09(-3.19%)
Apr 03, 2023 222.73 224.14 221.52 222.16 1,188,449 -0.46(-0.21%)
Mar 31, 2023 223.70 223.71 221.39 222.62 1,262,803 +0.97(+0.44%)
Mar 30, 2023 221.59 222.63 220.40 221.65 1,298,880 +1.21(+0.55%)
Mar 29, 2023 217.47 220.53 217.26 220.44 873,500 +4.34(+2.01%)
Mar 28, 2023 216.13 217.56 216.07 216.10 732,186 -0.21(-0.10%)
Mar 27, 2023 216.17 217.25 215.63 216.31 849,528 +1.52(+0.71%)
Mar 24, 2023 213.04 215.52 211.57 214.79 949,380 +2.92(+1.38%)
Mar 23, 2023 210.58 212.98 210.58 211.88 932,261 +0.84(+0.40%)
Mar 22, 2023 213.09 214.84 211.02 211.04 722,655 -2.00(-0.94%)
Mar 21, 2023 212.82 213.41 210.78 213.04 926,283 +0.76(+0.36%)
Mar 20, 2023 208.72 213.02 208.42 212.28 1,151,408 +4.44(+2.13%)
Mar 17, 2023 211.89 211.89 207.11 207.85 2,646,156 -4.68(-2.20%)
Mar 16, 2023 211.00 214.01 210.48 212.53 866,670 -0.37(-0.18%)
Mar 15, 2023 209.69 213.12 209.62 212.90 1,024,879 +0.97(+0.46%)
Mar 14, 2023 210.78 212.55 209.49 211.94 1,313,930 +3.99(+1.92%)
Mar 13, 2023 208.92 210.77 207.28 207.94 1,972,897 -0.99(-0.47%)
Mar 10, 2023 212.67 213.06 208.03 208.93 1,322,188 -3.74(-1.76%)
Mar 09, 2023 217.64 217.80 211.99 212.68 883,593 -3.45(-1.60%)
Mar 08, 2023 215.54 217.06 214.40 216.12 983,097 +0.08(+0.04%)
Mar 07, 2023 217.37 218.10 215.92 216.05 818,496 -1.30(-0.60%)
Mar 06, 2023 218.56 219.64 217.30 217.35 841,428 -2.67(-1.21%)
Mar 03, 2023 219.07 220.70 217.78 220.02 733,702 +1.49(+0.68%)
Mar 02, 2023 216.23 219.07 215.72 218.53 745,807 +2.01(+0.93%)
Mar 01, 2023 219.25 220.22 214.31 216.52 873,076 -3.94(-1.79%)
Feb 28, 2023 220.77 222.34 220.41 220.46 1,152,766 -0.98(-0.44%)
Feb 27, 2023 222.33 223.55 220.61 221.44 617,169 +0.59(+0.27%)
Feb 24, 2023 221.25 221.41 219.53 220.85 713,217 -1.49(-0.67%)
Feb 23, 2023 219.25 223.67 218.53 222.33 994,137 +3.43(+1.57%)
Feb 22, 2023 220.82 220.84 218.36 218.90 1,108,307 -0.98(-0.44%)
Feb 21, 2023 223.49 223.92 219.51 219.88 1,067,315 -3.64(-1.63%)
Feb 17, 2023 224.42 225.77 222.98 223.52 1,042,709 -0.45(-0.20%)
Feb 16, 2023 218.92 224.91 218.92 223.97 1,338,167 +2.35(+1.06%)
Feb 15, 2023 221.87 221.89 219.07 221.62 1,267,342 -0.86(-0.39%)
Feb 14, 2023 224.83 224.83 221.36 222.48 944,935 -2.75(-1.22%)
Feb 13, 2023 225.14 225.95 223.87 225.23 884,328 +0.24(+0.10%)
Feb 10, 2023 223.60 225.47 222.22 225.00 758,581 +1.40(+0.63%)
Feb 09, 2023 228.96 228.96 222.16 223.59 2,050,764 -3.20(-1.41%)
Feb 08, 2023 226.64 228.16 225.68 226.80 1,552,173 -0.16(-0.07%)
Feb 07, 2023 225.98 227.57 225.25 226.96 1,316,602 -0.89(-0.39%)
Feb 06, 2023 225.84 228.07 225.72 227.84 932,070 +1.15(+0.51%)
Feb 03, 2023 227.52 227.52 224.26 226.69 1,080,692 -1.60(-0.70%)
Feb 02, 2023 229.06 229.30 226.68 228.29 1,046,427 -1.12(-0.49%)
Feb 01, 2023 226.87 229.58 226.68 229.41 1,304,011 +2.03(+0.89%)
Jan 31, 2023 224.15 227.44 221.41 227.38 1,529,528 +5.07(+2.28%)
Jan 30, 2023 224.13 226.73 222.04 222.31 1,699,147 -2.39(-1.06%)
Jan 27, 2023 224.34 226.06 221.84 224.70 1,328,276 +0.28(+0.13%)
Jan 26, 2023 225.89 225.89 223.63 224.41 1,216,446 -0.42(-0.19%)
Jan 25, 2023 221.68 224.87 220.32 224.84 1,088,437 +1.40(+0.63%)
Jan 24, 2023 218.22 224.16 218.22 223.43 2,002,498 +3.44(+1.56%)
Jan 23, 2023 216.82 220.87 216.03 220.00 1,477,175 +3.06(+1.41%)
Jan 20, 2023 213.92 217.04 213.38 216.93 1,671,139 +4.21(+1.98%)
Jan 19, 2023 215.73 216.76 210.18 212.72 2,383,883 -2.96(-1.37%)
Jan 18, 2023 218.46 219.67 214.46 215.67 1,877,147 -4.11(-1.87%)
Jan 17, 2023 220.01 222.78 219.40 219.78 1,679,509 -1.20(-0.54%)
Jan 13, 2023 219.21 222.39 217.85 220.98 2,724,269 +1.78(+0.81%)
Jan 12, 2023 218.14 219.47 216.30 219.20 2,091,873 +0.54(+0.25%)
Jan 11, 2023 217.71 219.82 216.37 218.66 2,354,890 +2.59(+1.20%)
Jan 10, 2023 214.32 218.42 214.13 216.07 2,952,317 +4.41(+2.08%)
Jan 09, 2023 210.82 215.48 210.58 211.66 3,089,840 +1.26(+0.60%)
Jan 06, 2023 206.93 212.37 204.72 210.40 4,297,203 +5.45(+2.66%)
Jan 05, 2023 220.12 220.88 204.40 204.95 4,762,950 -22.08(-9.73%)
Jan 04, 2023 223.62 230.31 223.00 227.03 1,576,361 +3.50(+1.56%)
Jan 03, 2023 227.85 230.01 222.33 223.53 1,754,593 -4.08(-1.79%)
Dec 30, 2022 230.30 230.39 225.83 227.61 747,153 -3.00(-1.30%)
Dec 29, 2022 229.12 230.94 227.75 230.60 794,168 +2.87(+1.26%)
Dec 28, 2022 228.81 230.16 227.72 227.74 841,832 -0.50(-0.22%)
Dec 27, 2022 228.43 230.06 227.63 228.24 568,439 -0.02(-0.01%)
Dec 23, 2022 226.78 228.96 226.08 228.25 416,913 +1.38(+0.61%)
Dec 22, 2022 228.42 230.06 224.09 226.88 924,555 -2.34(-1.02%)
Dec 21, 2022 226.92 230.24 226.28 229.22 1,043,644 +3.16(+1.40%)
Dec 20, 2022 226.01 227.13 222.97 226.06 1,171,457 -0.12(-0.05%)
Dec 19, 2022 227.09 230.38 225.93 226.17 1,451,001 -1.05(-0.46%)
Dec 16, 2022 228.14 230.11 224.22 227.22 2,553,448 -3.97(-1.72%)
Dec 15, 2022 233.52 235.26 229.26 231.19 1,429,587 -4.08(-1.73%)
Dec 14, 2022 237.13 238.39 233.80 235.27 1,260,321 -1.29(-0.54%)
Dec 13, 2022 244.00 244.00 235.93 236.55 1,968,746 -4.55(-1.89%)
Dec 12, 2022 238.28 241.18 236.84 241.10 614,458 +3.39(+1.43%)
Dec 09, 2022 240.91 242.18 237.57 237.71 754,057 -4.26(-1.76%)
Dec 08, 2022 241.70 243.65 241.38 241.98 646,416 -0.28(-0.11%)
Dec 07, 2022 243.71 245.12 241.20 242.25 1,023,119 -0.94(-0.39%)
Dec 06, 2022 249.48 250.29 242.11 243.19 1,372,427 -7.11(-2.84%)
Dec 05, 2022 251.70 252.13 249.41 250.30 1,232,338 -6.08(-2.37%)
Dec 02, 2022 252.82 256.65 251.67 256.38 1,190,831 +2.29(+0.90%)
Dec 01, 2022 253.68 254.49 250.50 254.09 990,172 +1.35(+0.53%)
Nov 30, 2022 247.59 252.75 245.31 252.75 1,396,936 +3.64(+1.46%)
Nov 29, 2022 252.16 252.16 245.31 249.11 1,105,833 -3.79(-1.50%)
Nov 28, 2022 252.36 254.17 251.81 252.90 862,036 +0.01(+0.00%)
Nov 25, 2022 252.11 253.01 250.37 252.89 390,691 +0.79(+0.31%)
Nov 23, 2022 250.94 252.12 249.73 252.10 562,110 +1.66(+0.66%)
Nov 22, 2022 249.93 251.67 248.60 250.44 982,581 +2.53(+1.02%)
Nov 21, 2022 242.89 248.60 242.61 247.91 984,648 +4.68(+1.93%)
Nov 18, 2022 243.45 244.45 241.44 243.22 679,512 +2.74(+1.14%)
Nov 17, 2022 236.48 240.72 235.72 240.48 783,187 +1.61(+0.67%)
Nov 16, 2022 239.99 240.70 238.38 238.87 1,074,439 -0.23(-0.09%)
Nov 15, 2022 239.64 242.73 235.04 239.10 2,245,350 -0.99(-0.41%)
Nov 14, 2022 242.63 246.60 240.02 240.09 983,753 -2.49(-1.03%)
Nov 11, 2022 239.67 242.66 232.77 242.58 1,621,902 +2.92(+1.22%)
Nov 10, 2022 241.95 245.26 238.72 239.67 1,597,885 +4.17(+1.77%)
Nov 09, 2022 239.14 240.90 235.09 235.50 772,761 -3.53(-1.48%)
Nov 08, 2022 242.60 243.21 237.21 239.03 639,791 -3.06(-1.26%)
Nov 07, 2022 240.69 242.14 239.14 242.08 668,603 +1.63(+0.68%)
Nov 04, 2022 239.48 240.47 234.95 240.45 957,070 +3.36(+1.42%)
Nov 03, 2022 232.30 237.75 231.18 237.09 1,017,854 +2.90(+1.24%)
Nov 02, 2022 237.58 234.13 234.20 784,676 -4.09(-1.72%)
Nov 01, 2022 242.74 244.19 236.90 238.29 869,950 -3.56(-1.47%)
Oct 31, 2022 242.02 243.72 240.58 241.85 1,060,209 -0.01(-0.00%)
Oct 28, 2022 234.02 242.07 233.45 241.86 852,929 +8.45(+3.62%)
Oct 27, 2022 233.94 235.75 232.78 233.41 614,188 +0.62(+0.27%)
Oct 26, 2022 234.40 236.43 232.15 232.80 846,544 -0.90(-0.39%)
Oct 25, 2022 225.97 234.84 225.70 233.70 1,749,695 +8.82(+3.92%)
Oct 24, 2022 221.65 225.30 220.12 224.88 962,372 +4.49(+2.04%)
Oct 21, 2022 217.30 220.64 216.52 220.39 739,374 +2.56(+1.18%)
Oct 20, 2022 219.39 219.39 216.97 217.82 1,123,095 -0.72(-0.33%)
Oct 19, 2022 221.64 223.05 216.96 218.54 1,030,569 -3.16(-1.43%)
Oct 18, 2022 222.89 223.66 220.58 221.70 991,339 +2.42(+1.10%)
Oct 17, 2022 219.41 220.26 218.43 219.28 594,070 +1.99(+0.91%)
Oct 14, 2022 221.85 223.15 216.97 217.29 719,967 -3.82(-1.73%)
Oct 13, 2022 213.87 222.02 213.49 221.11 933,248 +2.53(+1.16%)
Oct 12, 2022 218.18 220.13 216.88 218.59 851,652 +1.88(+0.87%)
Oct 11, 2022 217.19 220.87 216.13 216.71 1,117,770 +0.15(+0.07%)
Oct 10, 2022 217.77 217.97 214.68 216.56 1,145,824 -1.43(-0.66%)
Oct 07, 2022 228.39 228.57 217.27 217.99 2,201,498 -9.61(-4.22%)
Oct 06, 2022 227.58 230.42 222.37 227.60 2,872,795 -3.36(-1.45%)
Oct 05, 2022 232.09 232.94 229.10 230.96 1,105,552 -1.42(-0.61%)
Oct 04, 2022 230.20 234.47 230.10 232.38 1,041,476 +2.82(+1.23%)
Oct 03, 2022 226.76 229.84 225.85 229.56 806,898 +4.74(+2.11%)
Sep 30, 2022 228.90 229.74 224.59 224.82 856,765 -3.91(-1.71%)
Sep 29, 2022 232.46 232.70 227.74 228.72 1,196,327 -3.68(-1.58%)
Sep 28, 2022 228.26 233.27 227.84 232.41 942,511 +4.60(+2.02%)
Sep 27, 2022 230.03 231.41 226.96 227.81 1,208,001 +0.07(+0.03%)
Sep 26, 2022 225.09 229.01 224.57 227.74 983,120 +1.37(+0.61%)
Sep 23, 2022 229.89 230.03 223.79 226.37 1,407,593 -5.22(-2.25%)
Sep 22, 2022 234.21 234.41 231.52 231.58 731,635 -2.23(-0.95%)
Sep 21, 2022 237.11 239.04 233.77 233.81 597,774 -2.69(-1.14%)
Sep 20, 2022 235.98 237.43 234.32 236.51 701,779 -0.63(-0.26%)
Sep 19, 2022 234.43 237.28 233.66 237.13 642,011 +2.31(+0.98%)
Sep 16, 2022 234.31 235.36 231.55 234.82 2,624,366 -0.61(-0.26%)
Sep 15, 2022 236.38 238.72 234.41 235.43 816,389 -0.40(-0.17%)
Sep 14, 2022 235.92 236.77 234.31 235.83 709,098 +0.99(+0.42%)
Sep 13, 2022 239.82 241.46 234.19 234.84 1,139,806 -7.95(-3.27%)
Sep 12, 2022 241.15 243.95 240.08 242.79 987,548 +1.31(+0.54%)
Sep 09, 2022 244.03 244.03 241.31 241.48 840,644 -1.51(-0.62%)
Sep 08, 2022 242.56 243.20 238.60 242.99 1,094,367 -0.15(-0.06%)
Sep 07, 2022 239.44 243.59 238.72 243.13 648,514 +3.43(+1.43%)
Sep 06, 2022 239.82 244.76 239.08 239.71 868,364 +0.04(+0.02%)
Sep 02, 2022 243.34 245.14 239.17 239.67 790,069 -2.61(-1.08%)
Sep 01, 2022 240.52 242.73 237.62 242.28 855,970 +1.44(+0.60%)
Aug 31, 2022 243.76 244.89 240.67 240.84 803,275 -2.50(-1.03%)
Aug 30, 2022 245.42 246.53 242.84 243.34 1,035,161 -1.97(-0.80%)
Aug 29, 2022 244.67 247.36 243.60 245.31 714,265 -1.26(-0.51%)
Aug 26, 2022 252.85 252.85 246.40 246.57 606,990 -5.71(-2.26%)
Aug 25, 2022 252.01 252.82 250.20 252.28 653,063 +0.26(+0.10%)
Aug 24, 2022 248.62 253.44 248.03 252.01 916,142 +3.21(+1.29%)
Aug 23, 2022 248.53 249.52 246.82 248.80 765,766 -0.62(-0.25%)
Aug 22, 2022 244.91 251.62 244.91 249.42 1,331,977 +3.05(+1.24%)
Aug 19, 2022 245.33 246.51 244.07 246.36 669,391 +0.80(+0.33%)
Aug 18, 2022 246.17 246.60 244.55 245.56 555,113 +0.70(+0.29%)
Aug 17, 2022 242.11 245.37 241.85 244.86 730,634 +1.94(+0.80%)
Aug 16, 2022 241.19 243.40 241.19 242.92 664,354 +1.66(+0.69%)
Aug 15, 2022 238.17 242.74 238.17 241.26 717,115 +2.69(+1.13%)
Aug 12, 2022 235.22 239.15 235.22 238.57 1,339,568 +3.81(+1.62%)
Aug 11, 2022 236.75 237.19 234.58 234.76 787,778 -2.24(-0.95%)
Aug 10, 2022 238.29 240.69 234.70 237.01 718,225 -0.59(-0.25%)
Aug 09, 2022 230.90 239.43 230.57 237.59 2,229,193 +8.47(+3.70%)
Aug 08, 2022 239.47 240.75 224.96 229.13 2,527,103 -9.25(-3.88%)
Aug 05, 2022 237.15 238.42 235.62 238.37 1,085,585 +1.21(+0.51%)
Aug 04, 2022 240.37 241.61 236.72 237.16 896,804 -3.38(-1.40%)
Aug 03, 2022 239.02 241.34 237.52 240.54 997,308 +1.54(+0.64%)
Aug 02, 2022 238.80 239.57 237.00 239.00 792,119 +0.83(+0.35%)
Aug 01, 2022 240.30 242.20 236.98 238.17 1,226,366 -2.11(-0.88%)
Jul 29, 2022 241.41 242.25 239.86 240.28 887,073 -1.99(-0.82%)
Jul 28, 2022 239.94 242.94 238.71 242.27 730,395 +2.96(+1.24%)
Jul 27, 2022 236.02 240.19 235.13 239.31 697,288 +3.73(+1.58%)
Jul 26, 2022 234.87 236.55 233.54 235.59 893,315 +0.81(+0.35%)
Jul 25, 2022 236.41 237.58 233.60 234.78 591,557 -1.67(-0.71%)
Jul 22, 2022 236.76 238.37 235.19 236.44 516,868 +0.10(+0.04%)
Jul 21, 2022 237.08 237.94 233.39 236.34 833,616 -0.87(-0.37%)
Jul 20, 2022 238.64 240.25 236.85 237.21 904,315 -1.52(-0.64%)
Jul 19, 2022 238.39 240.04 237.09 238.74 838,660 +1.25(+0.53%)
Jul 18, 2022 239.37 241.30 236.65 237.49 863,884 -1.06(-0.45%)
Jul 15, 2022 237.48 240.07 233.90 238.55 1,765,388 -6.27(-2.56%)
Jul 14, 2022 235.40 245.47 234.86 244.82 1,363,971 +5.84(+2.45%)
Jul 13, 2022 236.61 240.46 234.42 238.98 1,116,827 +4.31(+1.84%)
Jul 12, 2022 234.63 238.17 234.28 234.67 660,576 -0.56(-0.24%)
Jul 11, 2022 235.29 236.54 234.59 235.23 548,907 -1.00(-0.43%)
Jul 08, 2022 236.09 239.84 235.50 236.24 709,836 +0.55(+0.23%)
Jul 07, 2022 233.02 237.66 233.02 235.69 903,329 +2.12(+0.91%)
Jul 06, 2022 233.08 234.78 230.78 233.57 1,097,391 +2.66(+1.15%)
Jul 05, 2022 229.85 231.90 225.69 230.91 1,359,828 +1.25(+0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.