Constellation Brands, Inc. (STZ)
NYSE: STZ · Real-Time Price · USD
136.47
+3.98 (3.00%)
At close: Sep 29, 2025, 4:00 PM EDT
136.54
+0.07 (0.05%)
After-hours: Sep 29, 2025, 5:30 PM EDT
Constellation Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 132.95 | 136.80 | 132.05 | 136.47 | - | 3.00% | 2,853,882 |
| Sep 26, 2025 | 132.99 | 133.22 | 131.61 | 132.49 | 132.49 | -0.12% | 2,297,212 |
| Sep 25, 2025 | 133.75 | 133.93 | 131.86 | 132.65 | 132.65 | -0.55% | 2,518,340 |
| Sep 24, 2025 | 131.76 | 134.48 | 131.50 | 133.39 | 133.39 | 1.22% | 2,590,482 |
| Sep 23, 2025 | 134.37 | 134.64 | 131.20 | 131.78 | 131.78 | -1.27% | 3,051,254 |
| Sep 22, 2025 | 133.00 | 135.18 | 132.49 | 133.48 | 133.48 | 0.42% | 3,275,329 |
| Sep 19, 2025 | 133.76 | 134.15 | 131.82 | 132.92 | 132.92 | -0.08% | 6,144,583 |
| Sep 18, 2025 | 133.10 | 134.20 | 131.90 | 133.02 | 133.02 | -0.02% | 2,951,779 |
| Sep 17, 2025 | 135.13 | 135.99 | 132.82 | 133.04 | 133.04 | -1.22% | 2,754,709 |
| Sep 16, 2025 | 135.67 | 135.71 | 133.84 | 134.68 | 134.68 | -0.55% | 2,904,394 |
| Sep 15, 2025 | 140.23 | 140.54 | 135.25 | 135.42 | 135.42 | -2.92% | 3,475,804 |
| Sep 12, 2025 | 143.00 | 143.00 | 139.45 | 139.49 | 139.49 | -2.44% | 2,446,760 |
| Sep 11, 2025 | 142.90 | 143.91 | 142.25 | 142.98 | 142.98 | 0.06% | 3,037,671 |
| Sep 10, 2025 | 146.00 | 146.00 | 142.51 | 142.90 | 142.90 | -2.11% | 2,236,160 |
| Sep 9, 2025 | 146.00 | 148.10 | 145.38 | 145.98 | 145.98 | -0.08% | 3,328,874 |
| Sep 8, 2025 | 148.22 | 148.22 | 144.58 | 146.10 | 146.10 | -1.57% | 3,096,711 |
| Sep 5, 2025 | 146.23 | 150.73 | 145.53 | 148.43 | 148.43 | 1.75% | 3,046,568 |
| Sep 4, 2025 | 146.87 | 147.80 | 144.81 | 145.88 | 145.88 | -0.42% | 2,758,167 |
| Sep 3, 2025 | 150.25 | 150.57 | 146.33 | 146.49 | 146.49 | -3.15% | 4,490,965 |
| Sep 2, 2025 | 150.13 | 154.16 | 149.36 | 151.26 | 151.26 | -6.60% | 6,085,083 |
| Aug 29, 2025 | 159.09 | 161.96 | 158.67 | 161.94 | 161.94 | 1.79% | 1,773,717 |
| Aug 28, 2025 | 160.39 | 160.39 | 157.40 | 159.09 | 159.09 | -0.88% | 1,954,526 |
| Aug 27, 2025 | 158.68 | 160.68 | 158.27 | 160.50 | 160.50 | 1.34% | 2,078,085 |
| Aug 26, 2025 | 160.29 | 162.90 | 156.17 | 158.37 | 158.37 | -3.24% | 4,565,575 |
| Aug 25, 2025 | 165.73 | 166.09 | 160.81 | 163.68 | 163.68 | -2.35% | 2,553,461 |
| Aug 22, 2025 | 165.75 | 168.24 | 165.42 | 167.62 | 167.62 | 1.63% | 1,729,502 |
| Aug 21, 2025 | 166.00 | 166.08 | 163.29 | 164.93 | 164.93 | -0.82% | 1,560,727 |
| Aug 20, 2025 | 166.50 | 169.00 | 165.26 | 166.30 | 166.30 | 0.24% | 1,465,175 |
| Aug 19, 2025 | 167.77 | 168.55 | 165.02 | 165.90 | 165.90 | -0.21% | 2,255,814 |
| Aug 18, 2025 | 168.75 | 169.16 | 165.87 | 166.25 | 166.25 | -1.18% | 1,994,247 |
| Aug 15, 2025 | 170.65 | 171.00 | 168.05 | 168.23 | 168.23 | -0.76% | 1,522,114 |
| Aug 14, 2025 | 169.00 | 170.16 | 166.73 | 169.51 | 169.51 | -0.50% | 1,482,117 |
| Aug 13, 2025 | 169.35 | 171.18 | 168.66 | 170.37 | 170.37 | 0.23% | 1,429,687 |
| Aug 12, 2025 | 169.34 | 171.48 | 168.82 | 169.98 | 169.98 | 0.75% | 1,656,052 |
| Aug 11, 2025 | 170.65 | 171.10 | 167.13 | 168.72 | 168.72 | -1.10% | 1,394,699 |
| Aug 8, 2025 | 174.32 | 174.32 | 170.43 | 170.60 | 170.60 | -1.51% | 1,386,737 |
| Aug 7, 2025 | 170.55 | 173.76 | 170.34 | 173.22 | 173.22 | 2.40% | 1,623,060 |
| Aug 6, 2025 | 171.42 | 172.50 | 169.16 | 169.16 | 169.16 | -0.87% | 1,306,315 |
| Aug 5, 2025 | 170.87 | 174.01 | 170.23 | 170.65 | 170.65 | 0.21% | 1,191,853 |
| Aug 4, 2025 | 165.69 | 170.78 | 165.60 | 170.29 | 170.29 | 2.47% | 1,429,328 |
| Aug 1, 2025 | 168.00 | 169.13 | 165.50 | 166.18 | 166.18 | -0.51% | 1,631,085 |
| Jul 31, 2025 | 168.74 | 171.77 | 166.00 | 167.04 | 167.04 | -2.58% | 2,240,061 |
| Jul 30, 2025 | 174.50 | 176.33 | 170.66 | 171.46 | 171.46 | -2.49% | 1,400,664 |
| Jul 29, 2025 | 172.28 | 175.95 | 171.77 | 175.83 | 174.79 | 1.87% | 1,495,961 |
| Jul 28, 2025 | 174.25 | 175.31 | 171.68 | 172.60 | 171.58 | -1.66% | 1,315,256 |
| Jul 25, 2025 | 175.68 | 176.00 | 173.67 | 175.52 | 174.48 | -0.07% | 1,014,679 |
| Jul 24, 2025 | 176.08 | 176.82 | 174.07 | 175.64 | 174.60 | -0.26% | 1,332,591 |
| Jul 23, 2025 | 176.38 | 178.14 | 175.18 | 176.09 | 175.05 | 0.42% | 1,908,740 |
| Jul 22, 2025 | 168.15 | 175.42 | 167.88 | 175.36 | 174.32 | 4.41% | 2,299,528 |
| Jul 21, 2025 | 171.39 | 172.26 | 167.87 | 167.95 | 166.96 | -1.54% | 2,235,946 |