Constellation Brands, Inc. (NEO:STZ)
Canada · Delayed Price · Currency is CAD 11.75
-0.25 (-2.08%)
Sep 8, 2025, 2:06 PM EDT
Constellation Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 12.00 | 12.00 | 11.70 | 11.74 | - | -2.17% | 6,366 |
| Sep 5, 2025 | 11.96 | 12.11 | 11.96 | 12.00 | - | 1.69% | 13,250 |
| Sep 4, 2025 | 11.91 | 11.94 | 11.73 | 11.80 | - | -0.51% | 17,495 |
| Sep 3, 2025 | 12.12 | 12.12 | 11.85 | 11.86 | - | -3.26% | 33,518 |
| Sep 2, 2025 | 12.16 | 12.42 | 12.10 | 12.26 | - | -6.13% | 47,087 |
| Aug 29, 2025 | 12.95 | 13.08 | 12.95 | 13.06 | - | 1.24% | 11,104 |
| Aug 28, 2025 | 12.89 | 12.94 | 12.73 | 12.90 | - | -0.62% | 32,181 |
| Aug 27, 2025 | 12.85 | 12.98 | 12.85 | 12.98 | - | 1.17% | 7,036 |
| Aug 26, 2025 | 13.03 | 13.10 | 12.65 | 12.83 | - | -3.32% | 43,228 |
| Aug 25, 2025 | 13.37 | 13.37 | 13.01 | 13.27 | - | -2.14% | 19,402 |
| Aug 22, 2025 | 13.47 | 13.58 | 13.41 | 13.56 | - | 1.57% | 18,325 |
| Aug 21, 2025 | 13.40 | 13.40 | 13.24 | 13.35 | - | -0.89% | 8,893 |
| Aug 20, 2025 | 13.57 | 13.65 | 13.43 | 13.47 | - | 0.30% | 18,772 |
| Aug 19, 2025 | 13.61 | 13.61 | 13.37 | 13.43 | - | -0.44% | 3,525 |
| Aug 18, 2025 | 13.75 | 13.75 | 13.44 | 13.49 | - | -1.10% | 34,125 |
| Aug 15, 2025 | 13.73 | 13.82 | 13.62 | 13.64 | - | -0.73% | 13,018 |
| Aug 14, 2025 | 13.63 | 13.75 | 13.54 | 13.74 | - | -0.51% | 9,841 |
| Aug 13, 2025 | 13.67 | 13.82 | 13.67 | 13.81 | - | 0.44% | 4,240 |
| Aug 12, 2025 | 13.75 | 13.85 | 13.68 | 13.75 | - | 0.51% | 9,165 |
| Aug 11, 2025 | 13.74 | 13.74 | 13.63 | 13.68 | - | -1.08% | 7,365 |
| Aug 8, 2025 | 13.93 | 14.01 | 13.83 | 13.83 | - | -1.43% | 3,435 |
| Aug 7, 2025 | 13.95 | 14.07 | 13.90 | 14.03 | - | 1.81% | 21,670 |
| Aug 6, 2025 | 13.86 | 13.88 | 13.78 | 13.78 | - | -0.29% | 5,580 |
| Aug 5, 2025 | 13.80 | 13.94 | 13.80 | 13.82 | - | 2.52% | 5,221 |
| Aug 1, 2025 | 13.64 | 13.70 | 13.45 | 13.48 | - | -0.52% | 5,620 |
| Jul 31, 2025 | 13.75 | 13.85 | 13.50 | 13.55 | - | -2.59% | 7,990 |
| Jul 30, 2025 | 14.24 | 14.24 | 13.85 | 13.91 | - | -2.25% | 7,414 |
| Jul 29, 2025 | 13.90 | 14.24 | 13.90 | 14.23 | - | 1.57% | 7,737 |
| Jul 28, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | - | -1.41% | 400 |
| Jul 25, 2025 | 14.13 | 14.22 | 14.10 | 14.21 | - | -0.14% | 6,881 |
| Jul 24, 2025 | 14.26 | 14.29 | 14.10 | 14.23 | - | -0.21% | 5,968 |
| Jul 23, 2025 | 14.32 | 14.38 | 14.24 | 14.26 | - | 0.42% | 21,280 |
| Jul 22, 2025 | 13.71 | 14.20 | 13.71 | 14.20 | - | 4.11% | 6,360 |
| Jul 21, 2025 | 13.89 | 13.89 | 13.64 | 13.64 | - | -1.59% | 1,720 |
| Jul 18, 2025 | 13.98 | 14.00 | 13.81 | 13.86 | - | -0.65% | 5,645 |
| Jul 17, 2025 | 13.72 | 13.95 | 13.71 | 13.95 | - | 2.27% | 2,611 |
| Jul 16, 2025 | 13.51 | 13.64 | 13.49 | 13.64 | - | 1.26% | 7,986 |
| Jul 15, 2025 | 13.48 | 13.48 | 13.28 | 13.47 | - | 0.67% | 6,275 |
| Jul 14, 2025 | 13.58 | 13.61 | 13.29 | 13.38 | - | -4.36% | 25,366 |
| Jul 11, 2025 | 13.85 | 14.02 | 13.85 | 13.99 | - | 0.29% | 6,614 |
| Jul 10, 2025 | 13.82 | 14.20 | 13.82 | 13.95 | - | 1.38% | 33,770 |
| Jul 9, 2025 | 13.87 | 13.87 | 13.67 | 13.76 | - | -0.72% | 4,884 |
| Jul 8, 2025 | 13.77 | 14.00 | 13.77 | 13.86 | - | 0.58% | 8,688 |
| Jul 7, 2025 | 14.11 | 14.17 | 13.78 | 13.78 | - | -0.86% | 23,080 |
| Jul 4, 2025 | 13.91 | 13.91 | 13.90 | 13.90 | - | -0.86% | 1,781 |
| Jul 3, 2025 | 14.16 | 14.16 | 13.99 | 14.02 | - | -0.92% | 28,304 |
| Jul 2, 2025 | 13.85 | 14.20 | 13.65 | 14.15 | - | 6.87% | 43,276 |
| Jun 30, 2025 | 13.19 | 13.24 | 13.10 | 13.24 | - | 0.99% | 31,975 |
| Jun 27, 2025 | 13.21 | 13.21 | 13.00 | 13.11 | - | -0.15% | 18,774 |
| Jun 26, 2025 | 13.21 | 13.21 | 13.05 | 13.13 | - | -0.15% | 9,475 |