Constellation Brands, Inc. (STZ)
NYSE: STZ · Real-Time Price · USD
239.74
+6.97 (2.99%)
Nov 4, 2024, 4:00 PM EST - Market closed
Constellation Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 233.32 | 241.72 | 233.32 | 239.74 | 239.74 | 2.99% | 1,799,156 |
| Nov 1, 2024 | 232.61 | 233.98 | 231.70 | 232.77 | 232.77 | 0.19% | 1,351,116 |
| Oct 31, 2024 | 235.00 | 236.73 | 232.08 | 232.34 | 232.34 | -1.33% | 1,263,952 |
| Oct 30, 2024 | 236.17 | 237.74 | 234.56 | 235.47 | 235.47 | -0.25% | 934,057 |
| Oct 29, 2024 | 236.00 | 237.77 | 234.66 | 236.07 | 236.07 | -0.61% | 1,020,452 |
| Oct 28, 2024 | 240.40 | 241.83 | 237.08 | 237.51 | 237.51 | -0.78% | 1,038,691 |
| Oct 25, 2024 | 240.98 | 241.67 | 238.56 | 239.38 | 239.38 | -0.55% | 860,981 |
| Oct 24, 2024 | 241.26 | 242.44 | 240.10 | 240.71 | 240.71 | -0.29% | 653,162 |
| Oct 23, 2024 | 240.04 | 241.65 | 239.10 | 241.42 | 241.42 | -0.08% | 1,206,970 |
| Oct 22, 2024 | 238.14 | 241.88 | 237.80 | 241.61 | 241.61 | 1.00% | 1,073,740 |
| Oct 21, 2024 | 239.59 | 241.02 | 238.19 | 239.21 | 239.21 | -0.96% | 1,198,345 |
| Oct 18, 2024 | 240.67 | 242.06 | 239.86 | 241.52 | 241.52 | 0.62% | 1,647,685 |
| Oct 17, 2024 | 244.18 | 244.18 | 238.84 | 240.04 | 240.04 | -1.46% | 1,473,374 |
| Oct 16, 2024 | 243.06 | 243.82 | 241.25 | 243.59 | 243.59 | -0.20% | 1,371,533 |
| Oct 15, 2024 | 245.46 | 247.63 | 243.09 | 244.07 | 244.07 | -0.67% | 1,302,894 |
| Oct 14, 2024 | 243.00 | 246.18 | 241.68 | 245.71 | 245.71 | 1.93% | 1,060,708 |
| Oct 11, 2024 | 240.93 | 241.82 | 239.65 | 241.06 | 241.06 | 0.61% | 1,108,158 |
| Oct 10, 2024 | 241.41 | 242.38 | 238.77 | 239.60 | 239.60 | -0.34% | 1,137,455 |
| Oct 9, 2024 | 242.61 | 242.92 | 240.37 | 240.42 | 240.42 | -0.29% | 1,796,596 |
| Oct 8, 2024 | 240.64 | 241.67 | 237.31 | 241.13 | 241.13 | -0.80% | 1,149,556 |
| Oct 7, 2024 | 243.91 | 244.05 | 237.08 | 243.07 | 243.07 | -1.46% | 1,753,674 |
| Oct 4, 2024 | 242.88 | 247.97 | 242.65 | 246.67 | 246.67 | 1.24% | 1,351,402 |
| Oct 3, 2024 | 253.30 | 254.88 | 243.38 | 243.65 | 243.65 | -4.70% | 2,627,593 |
| Oct 2, 2024 | 255.93 | 257.36 | 254.06 | 255.67 | 255.67 | -0.78% | 1,212,654 |
| Oct 1, 2024 | 258.19 | 258.63 | 255.56 | 257.68 | 257.68 | - | 894,755 |
| Sep 30, 2024 | 259.26 | 261.06 | 256.52 | 257.69 | 257.69 | -0.27% | 1,064,500 |
| Sep 27, 2024 | 256.47 | 259.48 | 256.09 | 258.40 | 258.40 | 1.31% | 1,377,321 |
| Sep 26, 2024 | 252.99 | 255.48 | 251.92 | 255.05 | 255.05 | 1.25% | 689,116 |
| Sep 25, 2024 | 252.83 | 254.20 | 251.14 | 251.90 | 251.90 | -0.23% | 1,059,365 |
| Sep 24, 2024 | 255.04 | 255.04 | 252.05 | 252.47 | 252.47 | -0.92% | 838,233 |
| Sep 23, 2024 | 247.23 | 256.30 | 247.09 | 254.82 | 254.82 | 2.71% | 1,215,260 |
| Sep 20, 2024 | 247.77 | 249.19 | 247.27 | 248.09 | 248.09 | -0.14% | 2,773,064 |
| Sep 19, 2024 | 252.20 | 253.62 | 247.49 | 248.45 | 248.45 | -1.02% | 1,649,834 |
| Sep 18, 2024 | 253.05 | 253.85 | 250.72 | 251.00 | 251.00 | -0.74% | 775,814 |
| Sep 17, 2024 | 252.42 | 255.45 | 251.14 | 252.86 | 252.86 | -0.31% | 616,540 |
| Sep 16, 2024 | 254.23 | 255.24 | 252.65 | 253.65 | 253.65 | 0.43% | 875,968 |
| Sep 13, 2024 | 252.34 | 254.94 | 251.84 | 252.57 | 252.57 | 0.34% | 837,323 |
| Sep 12, 2024 | 248.72 | 252.39 | 248.32 | 251.71 | 251.71 | 1.17% | 695,325 |
| Sep 11, 2024 | 249.53 | 251.39 | 245.78 | 248.79 | 248.79 | -0.28% | 1,043,704 |
| Sep 10, 2024 | 251.86 | 253.04 | 247.24 | 249.49 | 249.49 | -0.56% | 1,230,284 |
| Sep 9, 2024 | 249.81 | 252.00 | 247.09 | 250.89 | 250.89 | 0.75% | 1,896,454 |
| Sep 6, 2024 | 246.86 | 250.53 | 246.86 | 249.01 | 249.01 | 0.29% | 1,171,782 |
| Sep 5, 2024 | 247.47 | 249.62 | 246.07 | 248.29 | 248.29 | 0.68% | 1,744,007 |
| Sep 4, 2024 | 245.36 | 247.81 | 244.03 | 246.61 | 246.61 | -0.07% | 905,135 |
| Sep 3, 2024 | 239.81 | 249.46 | 238.47 | 246.78 | 246.78 | 2.52% | 1,586,690 |
| Aug 30, 2024 | 239.69 | 240.89 | 236.37 | 240.71 | 240.71 | 1.15% | 1,305,519 |
| Aug 29, 2024 | 241.66 | 241.66 | 237.62 | 237.97 | 237.97 | -1.00% | 1,015,018 |
| Aug 28, 2024 | 240.47 | 241.42 | 239.22 | 240.37 | 240.37 | 0.16% | 873,668 |
| Aug 27, 2024 | 243.15 | 244.23 | 239.18 | 239.98 | 239.98 | -1.29% | 1,315,073 |
| Aug 26, 2024 | 244.26 | 245.68 | 242.43 | 243.11 | 243.11 | -0.84% | 960,411 |
| Aug 23, 2024 | 244.82 | 245.77 | 244.29 | 245.18 | 245.18 | 0.61% | 637,081 |
| Aug 22, 2024 | 245.61 | 245.61 | 242.86 | 243.70 | 243.70 | -0.42% | 681,885 |
| Aug 21, 2024 | 244.03 | 245.00 | 242.80 | 244.74 | 244.74 | 0.70% | 814,534 |
| Aug 20, 2024 | 242.60 | 245.77 | 242.42 | 243.05 | 243.05 | 0.04% | 1,117,144 |
| Aug 19, 2024 | 246.00 | 246.11 | 241.91 | 242.96 | 242.96 | -1.12% | 749,076 |
| Aug 16, 2024 | 244.59 | 247.15 | 244.59 | 245.70 | 245.70 | 0.19% | 588,553 |
| Aug 15, 2024 | 242.43 | 246.51 | 242.21 | 245.24 | 245.24 | 1.73% | 720,076 |
| Aug 14, 2024 | 238.77 | 242.17 | 238.77 | 241.08 | 241.08 | 0.41% | 612,195 |
| Aug 13, 2024 | 239.19 | 240.71 | 237.47 | 240.10 | 239.10 | 0.54% | 977,323 |
| Aug 12, 2024 | 241.38 | 241.45 | 238.25 | 238.80 | 237.80 | -1.08% | 733,880 |
| Aug 9, 2024 | 239.47 | 241.53 | 237.70 | 241.41 | 240.40 | 0.64% | 890,649 |
| Aug 8, 2024 | 236.60 | 241.35 | 236.25 | 239.87 | 238.87 | 0.87% | 1,017,786 |
| Aug 7, 2024 | 239.15 | 241.55 | 237.57 | 237.81 | 236.82 | -0.30% | 757,905 |
| Aug 6, 2024 | 238.60 | 241.57 | 237.02 | 238.52 | 237.53 | 0.89% | 1,030,627 |
| Aug 5, 2024 | 244.08 | 245.28 | 235.57 | 236.42 | 235.43 | -4.26% | 1,791,606 |
| Aug 2, 2024 | 247.09 | 247.09 | 241.28 | 246.94 | 245.91 | 0.64% | 1,409,592 |
| Aug 1, 2024 | 246.09 | 247.58 | 243.66 | 245.37 | 244.35 | 0.09% | 782,669 |
| Jul 31, 2024 | 243.56 | 247.09 | 242.00 | 245.16 | 244.14 | 0.76% | 1,112,473 |
| Jul 30, 2024 | 246.25 | 246.39 | 242.55 | 243.30 | 242.29 | -1.17% | 1,133,434 |
| Jul 29, 2024 | 250.00 | 250.55 | 243.55 | 246.17 | 245.14 | -2.88% | 1,399,815 |
| Jul 26, 2024 | 249.91 | 254.13 | 249.75 | 253.48 | 252.42 | 1.64% | 846,431 |
| Jul 25, 2024 | 248.00 | 250.34 | 247.02 | 249.38 | 248.34 | 1.01% | 1,053,678 |
| Jul 24, 2024 | 246.00 | 247.45 | 244.54 | 246.88 | 245.85 | 0.37% | 968,783 |
| Jul 23, 2024 | 244.44 | 246.17 | 243.50 | 245.98 | 244.95 | 1.14% | 932,635 |
| Jul 22, 2024 | 245.00 | 245.91 | 241.59 | 243.21 | 242.20 | -0.91% | 1,271,684 |
| Jul 19, 2024 | 249.47 | 249.47 | 245.40 | 245.45 | 244.43 | -1.13% | 781,837 |
| Jul 18, 2024 | 247.17 | 251.99 | 246.63 | 248.26 | 247.22 | 0.01% | 882,644 |
| Jul 17, 2024 | 248.01 | 251.19 | 246.10 | 248.23 | 247.19 | 0.06% | 1,424,983 |
| Jul 16, 2024 | 250.00 | 253.00 | 247.10 | 248.09 | 247.06 | -0.58% | 1,552,030 |
| Jul 15, 2024 | 258.83 | 260.61 | 249.42 | 249.53 | 248.49 | -3.96% | 2,110,084 |
| Jul 12, 2024 | 260.00 | 264.45 | 259.66 | 259.82 | 258.74 | 0.17% | 1,032,898 |
| Jul 11, 2024 | 253.32 | 259.68 | 252.88 | 259.37 | 258.29 | 2.49% | 926,850 |
| Jul 10, 2024 | 252.25 | 254.84 | 251.95 | 253.08 | 252.02 | 0.39% | 1,294,361 |
| Jul 9, 2024 | 254.17 | 256.69 | 251.92 | 252.09 | 251.04 | -0.69% | 1,259,623 |
| Jul 8, 2024 | 259.32 | 259.70 | 253.01 | 253.84 | 252.78 | -2.05% | 1,268,807 |
| Jul 5, 2024 | 250.37 | 259.16 | 250.00 | 259.14 | 258.06 | 3.50% | 1,943,356 |
| Jul 3, 2024 | 263.81 | 264.24 | 248.00 | 250.37 | 249.33 | -3.31% | 2,670,323 |
| Jul 2, 2024 | 256.22 | 259.30 | 254.36 | 258.94 | 257.86 | 1.03% | 1,868,564 |
| Jul 1, 2024 | 258.54 | 259.85 | 255.56 | 256.29 | 255.22 | -0.38% | 981,093 |
| Jun 28, 2024 | 256.18 | 257.57 | 254.68 | 257.28 | 256.21 | 0.54% | 1,518,776 |
| Jun 27, 2024 | 261.19 | 261.41 | 254.71 | 255.91 | 254.84 | -1.98% | 1,136,493 |
| Jun 26, 2024 | 260.28 | 262.95 | 259.74 | 261.07 | 259.98 | -0.23% | 790,871 |
| Jun 25, 2024 | 263.72 | 265.69 | 260.49 | 261.68 | 260.59 | -1.30% | 966,443 |
| Jun 24, 2024 | 263.16 | 265.70 | 262.08 | 265.13 | 264.02 | 0.62% | 1,087,880 |
| Jun 21, 2024 | 263.45 | 263.59 | 260.93 | 263.50 | 262.40 | 0.25% | 1,387,126 |
| Jun 20, 2024 | 261.80 | 264.52 | 260.25 | 262.83 | 261.73 | -0.31% | 1,021,025 |
| Jun 18, 2024 | 263.00 | 264.39 | 260.83 | 263.65 | 262.55 | 0.50% | 950,321 |
| Jun 17, 2024 | 252.91 | 264.08 | 252.91 | 262.34 | 261.25 | 3.49% | 1,574,904 |
| Jun 14, 2024 | 253.87 | 254.44 | 251.54 | 253.50 | 252.44 | -0.44% | 714,168 |
| Jun 13, 2024 | 252.02 | 254.78 | 251.11 | 254.62 | 253.56 | 0.84% | 1,324,688 |