Constellation Brands, Inc. (STZ)
NYSE: STZ · Real-Time Price · USD
146.10
-2.33 (-1.57%)
At close: Sep 8, 2025, 4:00 PM
146.00
-0.10 (-0.07%)
After-hours: Sep 8, 2025, 5:38 PM EDT
Constellation Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 148.22 | 148.22 | 144.58 | 146.10 | - | -1.57% | 3,068,893 |
| 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 |
| Jul 18, 2025 | 171.99 | 172.97 | 169.17 | 170.57 | 169.56 | -0.55% | 1,911,444 |
| Jul 17, 2025 | 168.12 | 171.92 | 167.97 | 171.52 | 170.51 | 2.02% | 2,362,443 |
| Jul 16, 2025 | 165.85 | 168.34 | 165.50 | 168.12 | 167.13 | 1.28% | 1,941,949 |
| Jul 15, 2025 | 165.00 | 166.50 | 163.18 | 165.99 | 165.01 | 0.86% | 2,412,534 |
| Jul 14, 2025 | 171.63 | 172.13 | 163.50 | 164.58 | 163.61 | -4.42% | 3,673,727 |
| Jul 11, 2025 | 170.25 | 172.82 | 169.47 | 172.19 | 171.17 | 0.04% | 1,371,019 |
| Jul 10, 2025 | 169.04 | 175.45 | 168.80 | 172.12 | 171.10 | 1.82% | 2,083,373 |
| Jul 9, 2025 | 170.87 | 172.45 | 168.23 | 169.04 | 168.04 | -0.89% | 1,832,475 |
| Jul 8, 2025 | 170.00 | 173.28 | 169.12 | 170.55 | 169.54 | 0.12% | 1,744,842 |
| Jul 7, 2025 | 174.00 | 175.32 | 169.70 | 170.34 | 169.33 | -1.15% | 2,566,522 |
| Jul 3, 2025 | 173.23 | 175.03 | 172.14 | 172.32 | 171.30 | -0.89% | 1,808,258 |
| Jul 2, 2025 | 171.00 | 175.26 | 168.00 | 173.87 | 172.84 | 4.48% | 6,258,307 |
| Jul 1, 2025 | 162.70 | 168.42 | 162.04 | 166.42 | 165.44 | 2.30% | 4,270,662 |
| Jun 30, 2025 | 161.90 | 163.15 | 160.94 | 162.68 | 161.72 | 0.84% | 2,907,744 |
| Jun 27, 2025 | 161.84 | 162.28 | 159.80 | 161.33 | 160.38 | 0.01% | 4,684,190 |