Constellation Brands, Inc. (NEO: STZ)
Canada
· Delayed Price · Currency is CAD 19.74
-0.41 (-2.03%)
Dec 11, 2024, 3:50 PM EST
Constellation Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | - | - | - |
| Aug 26, 2024 | 20.20 | 20.21 | 20.09 | 20.17 | - | 0.05% | 2,060 |
| Aug 23, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | - | - | - |
| Aug 22, 2024 | 20.20 | 20.20 | 20.16 | 20.16 | - | 0.25% | 1,994 |
| Aug 21, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | - | - | - |
| Aug 20, 2024 | 20.19 | 20.19 | 20.11 | 20.11 | - | -0.30% | 573 |
| Aug 19, 2024 | 20.15 | 20.20 | 20.11 | 20.17 | - | -1.08% | 1,676 |
| Aug 16, 2024 | 20.38 | 20.39 | 20.33 | 20.39 | - | 0.59% | 1,954 |
| Aug 15, 2024 | 20.18 | 20.40 | 20.18 | 20.27 | - | 1.30% | 5,884 |
| Aug 14, 2024 | 20.04 | 20.04 | 20.01 | 20.01 | - | 1.01% | 1,501 |
| Aug 13, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | - | - | - |
| Aug 12, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | - | -1.10% | 152 |
| Aug 9, 2024 | 19.84 | 20.03 | 19.84 | 20.03 | - | 0.65% | 684 |
| Aug 8, 2024 | 19.86 | 19.90 | 19.82 | 19.90 | - | 0.86% | 5,684 |
| Aug 7, 2024 | 20.00 | 20.00 | 19.72 | 19.73 | - | -0.40% | 5,166 |
| Aug 6, 2024 | 19.83 | 19.98 | 19.80 | 19.81 | - | -3.37% | 6,559 |
| Aug 2, 2024 | 20.23 | 20.50 | 20.21 | 20.50 | - | 0.64% | 4,211 |
| Aug 1, 2024 | 20.37 | 20.39 | 20.35 | 20.37 | - | - | 4,618 |
| Jul 31, 2024 | 20.30 | 20.37 | 20.30 | 20.37 | - | 1.09% | 3,154 |
| Jul 30, 2024 | 20.23 | 20.23 | 20.15 | 20.15 | - | -1.08% | 937 |
| Jul 29, 2024 | 20.93 | 20.93 | 20.37 | 20.37 | - | -3.32% | 4,039 |
| Jul 26, 2024 | 20.87 | 21.07 | 20.87 | 21.07 | - | 2.03% | 729 |
| Jul 25, 2024 | 20.62 | 20.65 | 20.62 | 20.65 | - | 0.68% | 309 |
| Jul 24, 2024 | 20.49 | 20.51 | 20.38 | 20.51 | - | 0.34% | 4,113 |
| Jul 23, 2024 | 20.27 | 20.44 | 20.27 | 20.44 | - | 1.54% | 916 |
| Jul 22, 2024 | 20.21 | 20.21 | 20.09 | 20.13 | - | -1.13% | 4,085 |