Constellation Brands, Inc. (NEO: STZ)
Canada
· Delayed Price · Currency is CAD 15.03
-0.05 (-0.33%)
Jan 20, 2025, 11:41 AM EST
Constellation Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 15.00 | 15.02 | 15.00 | 15.02 | - | -0.07% | 678 |
| Jan 20, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | - | -0.33% | 366 |
| Jan 17, 2025 | 15.09 | 15.19 | 15.08 | 15.08 | - | -0.72% | 1,950 |
| Jan 16, 2025 | 14.78 | 15.24 | 14.78 | 15.19 | - | 1.95% | 942 |
| Jan 15, 2025 | 14.94 | 14.96 | 14.90 | 14.90 | - | -0.40% | 3,092 |
| Jan 14, 2025 | 15.15 | 15.15 | 14.85 | 14.96 | - | -2.22% | 1,313 |
| Jan 13, 2025 | 15.19 | 15.51 | 15.13 | 15.30 | - | 2.20% | 8,263 |
| Jan 10, 2025 | 16.78 | 16.98 | 14.82 | 14.97 | - | -16.32% | 25,696 |
| Jan 9, 2025 | 17.93 | 17.93 | 17.89 | 17.89 | - | -0.33% | 225 |
| Jan 8, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | - | - | - |
| Jan 7, 2025 | 18.53 | 18.57 | 17.95 | 17.95 | - | -2.07% | 2,371 |
| Jan 6, 2025 | 18.59 | 18.66 | 18.33 | 18.33 | - | 0.60% | 533 |
| Jan 3, 2025 | 18.00 | 18.26 | 18.00 | 18.22 | - | -0.60% | 5,514 |
| Jan 2, 2025 | 18.31 | 18.34 | 18.31 | 18.33 | - | 0.94% | 300 |
| Dec 31, 2024 | 18.20 | 18.20 | 18.16 | 18.16 | - | 0.22% | 751 |
| Dec 30, 2024 | 18.26 | 18.26 | 18.12 | 18.12 | - | -1.31% | 3,550 |
| Dec 27, 2024 | 18.39 | 18.39 | 18.23 | 18.36 | - | -0.76% | 6,376 |
| Dec 24, 2024 | 18.79 | 18.79 | 18.49 | 18.50 | - | -0.80% | 2,011 |
| Dec 23, 2024 | 18.60 | 18.65 | 18.56 | 18.65 | - | -0.59% | 300 |
| Dec 20, 2024 | 18.73 | 18.76 | 18.73 | 18.76 | - | 0.21% | 1,135 |
| Dec 19, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | - | -0.48% | 247 |
| Dec 18, 2024 | 19.14 | 19.14 | 18.81 | 18.81 | - | -2.08% | 1,581 |
| Dec 17, 2024 | 19.20 | 19.21 | 19.19 | 19.21 | - | 0.05% | 5,365 |
| Dec 16, 2024 | 19.50 | 19.51 | 19.20 | 19.20 | - | -3.42% | 999 |
| Dec 13, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | - | 0.61% | 1,500 |
| Dec 12, 2024 | 19.88 | 19.88 | 19.63 | 19.76 | - | 0.10% | 2,100 |
| Dec 11, 2024 | 20.00 | 20.10 | 19.74 | 19.74 | - | -2.03% | 6,104 |
| Dec 10, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | - | 0.10% | 209 |
| Dec 9, 2024 | 19.79 | 20.13 | 19.77 | 20.13 | - | 2.18% | 4,046 |
| Dec 6, 2024 | 19.99 | 20.08 | 19.63 | 19.70 | - | 0.25% | 10,351 |
| Dec 5, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | - | - | - |
| Dec 4, 2024 | 19.59 | 19.65 | 19.59 | 19.65 | - | 0.56% | 1,474 |
| Dec 3, 2024 | 19.57 | 19.67 | 19.52 | 19.54 | - | - | 5,996 |
| Dec 2, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | - | -0.96% | 1,577 |
| Nov 29, 2024 | 19.46 | 19.80 | 19.46 | 19.73 | - | 1.39% | 447 |
| Nov 28, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | - | - | - |
| Nov 27, 2024 | 19.35 | 19.48 | 19.35 | 19.46 | - | 0.83% | 6,950 |
| Nov 26, 2024 | 19.18 | 19.30 | 19.08 | 19.30 | - | -3.06% | 24,067 |
| Nov 25, 2024 | 19.89 | 20.09 | 19.88 | 19.91 | - | 0.76% | 4,316 |
| Nov 22, 2024 | 19.95 | 19.95 | 19.67 | 19.76 | - | -0.15% | 6,067 |
| Nov 21, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | - | - | - |
| Nov 20, 2024 | 19.68 | 19.79 | 19.68 | 19.79 | - | -0.10% | 1,836 |
| Nov 19, 2024 | 19.69 | 19.84 | 19.69 | 19.81 | - | 0.97% | 1,268 |
| Nov 18, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | - | - | - |
| Nov 15, 2024 | 19.63 | 19.68 | 19.51 | 19.62 | - | -1.80% | 7,800 |
| Nov 14, 2024 | 20.12 | 20.12 | 19.98 | 19.98 | - | 0.50% | 3,418 |
| Nov 13, 2024 | 19.70 | 19.90 | 19.70 | 19.88 | - | 1.02% | 3,212 |
| Nov 12, 2024 | 19.63 | 19.71 | 19.58 | 19.68 | - | 0.92% | 10,753 |
| Nov 11, 2024 | 19.44 | 19.57 | 19.44 | 19.50 | - | 0.93% | 4,600 |
| Nov 8, 2024 | 19.30 | 19.40 | 19.23 | 19.32 | - | 0.42% | 25,700 |
| Nov 7, 2024 | 19.08 | 19.35 | 19.08 | 19.24 | - | 1.48% | 10,388 |
| Nov 6, 2024 | 19.14 | 19.14 | 18.61 | 18.96 | - | -3.22% | 15,700 |
| Nov 5, 2024 | 19.65 | 19.65 | 19.56 | 19.59 | - | -0.86% | 3,681 |
| Nov 4, 2024 | 19.91 | 19.94 | 19.76 | 19.76 | - | 2.92% | 941 |
| Nov 1, 2024 | 19.22 | 19.28 | 19.19 | 19.20 | - | 0.05% | 5,200 |
| Oct 31, 2024 | 19.50 | 19.50 | 19.19 | 19.19 | - | -1.34% | 5,928 |
| Oct 30, 2024 | 19.48 | 19.48 | 19.42 | 19.45 | - | -0.41% | 1,869 |
| Oct 29, 2024 | 19.50 | 19.58 | 19.37 | 19.53 | - | -0.26% | 6,639 |
| Oct 28, 2024 | 19.88 | 19.88 | 19.58 | 19.58 | - | -0.76% | 2,005 |
| Oct 25, 2024 | 19.82 | 19.87 | 19.73 | 19.73 | - | -0.65% | 2,551 |
| Oct 24, 2024 | 19.90 | 19.96 | 19.86 | 19.86 | - | -0.55% | 1,510 |
| Oct 23, 2024 | 19.83 | 19.97 | 19.83 | 19.97 | - | 0.05% | 6,340 |
| Oct 22, 2024 | 19.67 | 19.96 | 19.65 | 19.96 | - | 0.91% | 3,277 |
| Oct 21, 2024 | 19.92 | 19.92 | 19.71 | 19.78 | - | -1.00% | 3,446 |
| Oct 18, 2024 | 19.80 | 19.98 | 19.80 | 19.98 | - | 0.86% | 2,399 |
| Oct 17, 2024 | 19.88 | 19.90 | 19.76 | 19.81 | - | -1.44% | 3,606 |
| Oct 16, 2024 | 20.11 | 20.11 | 20.05 | 20.10 | - | -0.20% | 1,332 |
| Oct 15, 2024 | 20.22 | 20.44 | 20.14 | 20.14 | - | 1.16% | 7,872 |
| Oct 11, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | - | 0.50% | 260 |
| Oct 10, 2024 | 19.89 | 19.93 | 19.75 | 19.81 | - | -0.20% | 7,895 |
| Oct 9, 2024 | 20.03 | 20.03 | 19.85 | 19.85 | - | -0.40% | 122,578 |
| Oct 8, 2024 | 19.80 | 19.94 | 19.80 | 19.93 | - | -0.90% | 4,281 |
| Oct 7, 2024 | 20.27 | 20.27 | 19.69 | 20.11 | - | -1.52% | 11,717 |
| Oct 4, 2024 | 20.33 | 20.42 | 20.28 | 20.42 | - | 1.29% | 1,753 |
| Oct 3, 2024 | 20.34 | 20.34 | 20.15 | 20.16 | - | -4.77% | 4,409 |
| Oct 2, 2024 | 21.24 | 21.31 | 21.04 | 21.17 | - | -0.66% | 1,819 |
| Oct 1, 2024 | 21.31 | 21.31 | 21.31 | 21.31 | - | - | - |
| Sep 30, 2024 | 21.30 | 21.41 | 21.30 | 21.31 | - | -0.42% | 1,053 |
| Sep 27, 2024 | 21.40 | 21.44 | 21.35 | 21.40 | - | 1.28% | 5,764 |
| Sep 26, 2024 | 21.11 | 21.13 | 21.11 | 21.13 | - | 1.29% | 1,007 |
| Sep 25, 2024 | 20.97 | 20.97 | 20.82 | 20.86 | - | -0.10% | 7,576 |
| Sep 24, 2024 | 20.90 | 20.90 | 20.88 | 20.88 | - | -1.04% | 3,083 |
| Sep 23, 2024 | 20.78 | 21.14 | 20.78 | 21.10 | - | 2.63% | 3,777 |
| Sep 20, 2024 | 20.52 | 20.56 | 20.49 | 20.56 | - | -0.05% | 1,700 |
| Sep 19, 2024 | 20.83 | 20.83 | 20.54 | 20.57 | - | -1.06% | 235,705 |
| Sep 18, 2024 | 20.95 | 20.95 | 20.79 | 20.79 | - | -0.72% | 1,624 |
| Sep 17, 2024 | 21.13 | 21.13 | 20.88 | 20.94 | - | 0.34% | 1,028 |
| Sep 16, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | - | - | - |
| Sep 13, 2024 | 20.89 | 20.89 | 20.87 | 20.87 | - | 2.10% | 652 |
| Sep 12, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | - | - | - |
| Sep 11, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | - | -1.30% | 151 |
| Sep 10, 2024 | 20.68 | 20.71 | 20.50 | 20.71 | - | -0.72% | 3,403 |
| Sep 9, 2024 | 20.82 | 20.86 | 20.82 | 20.86 | - | 0.97% | 1,321 |
| Sep 6, 2024 | 20.65 | 20.73 | 20.65 | 20.66 | - | 0.39% | 664 |
| Sep 5, 2024 | 20.50 | 20.65 | 20.47 | 20.58 | - | 0.64% | 2,029 |
| Sep 4, 2024 | 20.25 | 20.45 | 20.22 | 20.45 | - | 0.20% | 2,605 |
| Sep 3, 2024 | 20.26 | 20.55 | 20.26 | 20.41 | - | 2.25% | 5,685 |
| Aug 30, 2024 | 19.76 | 19.96 | 19.64 | 19.96 | - | 1.11% | 1,238 |
| Aug 29, 2024 | 19.93 | 19.93 | 19.71 | 19.74 | - | -0.95% | 1,725 |
| Aug 28, 2024 | 19.94 | 20.01 | 19.87 | 19.93 | - | -1.19% | 1,800 |