Constellation Brands, Inc. (STZ)
NYSE: STZ · Real-Time Price · USD
183.74
-0.57 (-0.31%)
At close: Mar 28, 2025, 4:00 PM
182.95
-0.79 (-0.43%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Constellation Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 184.84 | 186.74 | 182.26 | 183.74 | 183.74 | -0.31% | 1,232,116 |
| Mar 27, 2025 | 183.50 | 185.17 | 182.08 | 184.31 | 184.31 | 0.11% | 1,318,664 |
| Mar 26, 2025 | 178.46 | 184.34 | 178.00 | 184.11 | 184.11 | 3.22% | 1,519,105 |
| Mar 25, 2025 | 179.92 | 180.48 | 177.41 | 178.36 | 178.36 | -1.07% | 1,537,699 |
| Mar 24, 2025 | 178.50 | 180.75 | 177.18 | 180.28 | 180.28 | 1.61% | 2,072,057 |
| Mar 21, 2025 | 178.02 | 180.47 | 177.29 | 177.42 | 177.42 | -0.82% | 6,618,601 |
| Mar 20, 2025 | 177.39 | 182.01 | 177.33 | 178.88 | 178.88 | -0.07% | 2,038,909 |
| Mar 19, 2025 | 178.94 | 179.78 | 176.47 | 179.00 | 179.00 | -0.20% | 2,208,459 |
| Mar 18, 2025 | 182.00 | 182.00 | 179.11 | 179.35 | 179.35 | -2.32% | 1,698,933 |
| Mar 17, 2025 | 183.29 | 186.50 | 182.20 | 183.61 | 183.61 | 1.26% | 1,771,184 |
| Mar 14, 2025 | 182.49 | 183.89 | 180.34 | 181.33 | 181.33 | -0.14% | 1,650,675 |
| Mar 13, 2025 | 182.97 | 186.29 | 180.45 | 181.59 | 181.59 | -1.23% | 2,364,425 |
| Mar 12, 2025 | 182.83 | 184.25 | 181.45 | 183.85 | 183.85 | -0.76% | 2,146,563 |
| Mar 11, 2025 | 188.22 | 189.09 | 182.66 | 185.26 | 185.26 | -2.22% | 2,288,356 |
| Mar 10, 2025 | 185.94 | 192.43 | 185.38 | 189.47 | 189.47 | 1.73% | 3,550,274 |
| Mar 7, 2025 | 178.48 | 188.70 | 178.23 | 186.25 | 186.25 | 4.08% | 3,980,206 |
| Mar 6, 2025 | 172.97 | 179.53 | 171.51 | 178.95 | 178.95 | 2.74% | 3,285,784 |
| Mar 5, 2025 | 172.96 | 176.00 | 171.81 | 174.18 | 174.18 | 0.94% | 2,552,024 |
| Mar 4, 2025 | 174.24 | 175.86 | 170.73 | 172.56 | 172.56 | -1.55% | 3,421,189 |
| Mar 3, 2025 | 176.01 | 178.19 | 173.89 | 175.28 | 175.28 | -0.13% | 2,682,350 |
| Feb 28, 2025 | 174.97 | 176.70 | 173.03 | 175.50 | 175.50 | 1.30% | 2,913,392 |
| Feb 27, 2025 | 172.42 | 174.30 | 170.70 | 173.24 | 173.24 | -2.87% | 3,246,442 |
| Feb 26, 2025 | 179.47 | 180.25 | 176.45 | 178.35 | 178.35 | 0.19% | 4,580,940 |
| Feb 25, 2025 | 180.20 | 180.84 | 175.81 | 178.02 | 178.02 | -0.53% | 3,687,596 |
| Feb 24, 2025 | 177.20 | 181.56 | 176.05 | 178.97 | 178.97 | 1.70% | 3,883,329 |
| Feb 21, 2025 | 174.40 | 176.83 | 171.90 | 175.97 | 175.97 | 2.11% | 3,977,332 |
| Feb 20, 2025 | 172.60 | 173.37 | 169.30 | 172.33 | 172.33 | -0.05% | 4,445,085 |
| Feb 19, 2025 | 170.51 | 173.47 | 169.75 | 172.42 | 172.42 | 1.79% | 3,210,028 |
| Feb 18, 2025 | 168.22 | 172.60 | 165.42 | 169.38 | 169.38 | 3.95% | 6,213,345 |
| Feb 14, 2025 | 164.51 | 165.19 | 161.06 | 162.94 | 162.94 | -0.16% | 2,313,320 |
| Feb 13, 2025 | 162.98 | 163.69 | 160.93 | 163.20 | 163.20 | 1.33% | 3,244,158 |
| Feb 12, 2025 | 164.00 | 164.29 | 160.46 | 161.05 | 161.05 | -2.24% | 2,524,685 |
| Feb 11, 2025 | 164.71 | 164.85 | 161.00 | 164.74 | 164.74 | -0.16% | 3,343,256 |
| Feb 10, 2025 | 168.91 | 169.19 | 164.92 | 165.00 | 165.00 | -2.37% | 2,309,569 |
| Feb 7, 2025 | 170.41 | 171.69 | 168.16 | 169.00 | 169.00 | -1.15% | 1,611,129 |
| Feb 6, 2025 | 174.19 | 174.50 | 170.72 | 170.97 | 169.95 | -1.09% | 1,690,515 |
| Feb 5, 2025 | 173.42 | 173.95 | 171.81 | 172.86 | 171.83 | 0.16% | 1,314,956 |
| Feb 4, 2025 | 173.76 | 175.29 | 171.71 | 172.59 | 171.57 | -1.04% | 2,080,355 |
| Feb 3, 2025 | 168.25 | 178.24 | 166.02 | 174.41 | 173.37 | -3.53% | 4,398,850 |
| Jan 31, 2025 | 184.00 | 184.40 | 180.01 | 180.80 | 179.73 | -1.91% | 2,190,577 |
| Jan 30, 2025 | 183.14 | 187.14 | 182.12 | 184.32 | 183.23 | 1.15% | 2,034,690 |
| Jan 29, 2025 | 183.94 | 184.05 | 181.23 | 182.23 | 181.15 | -0.47% | 1,848,407 |
| Jan 28, 2025 | 186.59 | 188.55 | 182.77 | 183.09 | 182.00 | -2.58% | 1,729,437 |
| Jan 27, 2025 | 184.71 | 188.95 | 183.95 | 187.94 | 186.82 | 2.64% | 2,629,654 |
| Jan 24, 2025 | 180.96 | 183.42 | 179.97 | 183.10 | 182.01 | 2.01% | 2,462,573 |
| Jan 23, 2025 | 179.63 | 179.67 | 176.93 | 179.50 | 178.43 | 0.30% | 2,562,843 |
| Jan 22, 2025 | 183.45 | 183.45 | 178.37 | 178.96 | 177.90 | -2.25% | 2,237,801 |
| Jan 21, 2025 | 184.88 | 185.00 | 179.87 | 183.08 | 181.99 | -0.67% | 3,960,530 |
| Jan 17, 2025 | 186.41 | 187.49 | 183.21 | 184.31 | 183.22 | -0.14% | 2,840,158 |
| Jan 16, 2025 | 180.32 | 186.47 | 180.00 | 184.57 | 183.47 | 2.13% | 3,349,084 |