Constellation Brands, Inc. (STZ)
NYSE: STZ · Real-Time Price · USD
142.37
+4.34 (3.14%)
At close: Dec 5, 2025, 4:00 PM EST
142.00
-0.37 (-0.26%)
After-hours: Dec 5, 2025, 7:44 PM EST
Constellation Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 137.71 | 142.57 | 137.26 | 142.37 | 142.37 | 3.14% | 2,989,034 |
| Dec 4, 2025 | 138.09 | 139.40 | 136.89 | 138.03 | 138.03 | -0.04% | 2,204,299 |
| Dec 3, 2025 | 138.00 | 139.75 | 137.19 | 138.08 | 138.08 | 0.16% | 2,175,777 |
| Dec 2, 2025 | 137.50 | 138.25 | 136.00 | 137.86 | 137.86 | -0.01% | 2,268,830 |
| Dec 1, 2025 | 135.84 | 138.28 | 135.67 | 137.87 | 137.87 | 1.09% | 2,734,295 |
| Nov 28, 2025 | 134.81 | 137.15 | 134.81 | 136.38 | 136.38 | 1.10% | 1,781,414 |
| Nov 26, 2025 | 131.87 | 136.25 | 131.74 | 134.89 | 134.89 | 2.05% | 2,140,789 |
| Nov 25, 2025 | 132.66 | 133.49 | 131.33 | 132.18 | 132.18 | 0.05% | 1,863,184 |
| Nov 24, 2025 | 133.45 | 133.51 | 131.64 | 132.11 | 132.11 | -1.16% | 2,369,311 |
| Nov 21, 2025 | 131.16 | 135.55 | 131.11 | 133.66 | 133.66 | 2.46% | 2,773,546 |
| Nov 20, 2025 | 128.74 | 131.01 | 127.85 | 130.45 | 130.45 | 0.91% | 1,979,425 |
| Nov 19, 2025 | 130.03 | 131.09 | 128.77 | 129.27 | 129.27 | -0.97% | 2,174,240 |
| Nov 18, 2025 | 130.84 | 131.11 | 129.37 | 130.53 | 130.53 | -0.33% | 1,875,318 |
| Nov 17, 2025 | 129.00 | 133.40 | 128.85 | 130.96 | 130.96 | 1.39% | 2,444,329 |
| Nov 14, 2025 | 129.84 | 130.06 | 126.88 | 129.16 | 129.16 | -0.41% | 2,973,427 |
| Nov 13, 2025 | 129.71 | 131.52 | 129.33 | 129.69 | 129.69 | -0.53% | 2,079,929 |
| Nov 12, 2025 | 132.11 | 132.69 | 130.38 | 130.38 | 130.38 | -1.08% | 1,318,778 |
| Nov 11, 2025 | 128.88 | 133.00 | 128.88 | 131.81 | 131.81 | 2.60% | 2,920,667 |
| Nov 10, 2025 | 127.96 | 128.91 | 126.45 | 128.47 | 128.47 | 0.64% | 2,268,382 |
| Nov 7, 2025 | 128.68 | 129.50 | 126.64 | 127.65 | 127.65 | -0.23% | 3,760,392 |
| Nov 6, 2025 | 129.01 | 130.78 | 127.95 | 127.95 | 127.95 | -2.04% | 2,004,425 |
| Nov 5, 2025 | 128.82 | 131.96 | 128.29 | 130.62 | 130.62 | 1.11% | 1,744,742 |
| Nov 4, 2025 | 130.53 | 131.58 | 128.20 | 129.18 | 129.18 | -1.25% | 2,129,574 |
| Nov 3, 2025 | 131.00 | 131.62 | 129.91 | 130.82 | 130.82 | -0.43% | 1,963,026 |
| Oct 31, 2025 | 128.10 | 132.32 | 127.00 | 131.38 | 131.38 | 1.94% | 3,878,928 |
| Oct 30, 2025 | 130.00 | 130.98 | 128.80 | 128.88 | 128.88 | -1.60% | 2,773,588 |
| Oct 29, 2025 | 133.54 | 133.88 | 130.75 | 130.98 | 129.96 | -2.39% | 2,823,147 |
| Oct 28, 2025 | 137.21 | 137.25 | 134.16 | 134.19 | 133.15 | -2.73% | 2,385,295 |
| Oct 27, 2025 | 139.91 | 140.02 | 137.18 | 137.96 | 136.89 | -1.19% | 2,144,760 |
| Oct 24, 2025 | 140.74 | 141.03 | 139.16 | 139.62 | 138.53 | -0.07% | 1,217,486 |
| Oct 23, 2025 | 140.30 | 140.66 | 138.85 | 139.72 | 138.63 | -0.34% | 1,352,166 |
| Oct 22, 2025 | 141.00 | 142.24 | 139.66 | 140.20 | 139.11 | -0.97% | 2,057,887 |
| Oct 21, 2025 | 141.72 | 141.82 | 139.20 | 141.57 | 140.47 | 0.24% | 2,424,451 |
| Oct 20, 2025 | 140.77 | 143.29 | 140.10 | 141.23 | 140.13 | 0.58% | 1,729,016 |
| Oct 17, 2025 | 139.29 | 141.17 | 138.61 | 140.41 | 139.32 | 0.78% | 2,226,034 |
| Oct 16, 2025 | 139.82 | 141.18 | 138.60 | 139.32 | 138.24 | 0.31% | 2,008,024 |
| Oct 15, 2025 | 140.57 | 141.04 | 137.15 | 138.89 | 137.81 | -1.66% | 2,788,810 |
| Oct 14, 2025 | 140.20 | 142.05 | 139.80 | 141.24 | 140.14 | -0.14% | 2,969,610 |
| Oct 13, 2025 | 140.81 | 141.69 | 138.75 | 141.44 | 140.34 | 0.08% | 2,678,917 |
| Oct 10, 2025 | 143.74 | 145.39 | 140.61 | 141.33 | 140.23 | -1.15% | 3,373,140 |
| Oct 9, 2025 | 143.00 | 145.53 | 141.89 | 142.97 | 141.86 | 0.15% | 2,933,755 |
| Oct 8, 2025 | 140.44 | 144.33 | 139.70 | 142.76 | 141.65 | 1.87% | 3,238,173 |
| Oct 7, 2025 | 144.50 | 147.60 | 139.02 | 140.14 | 139.05 | 1.03% | 6,552,397 |
| Oct 6, 2025 | 141.51 | 141.72 | 138.00 | 138.71 | 137.63 | -2.45% | 4,699,114 |
| Oct 3, 2025 | 140.63 | 142.90 | 140.46 | 142.20 | 141.09 | 1.20% | 3,027,741 |
| Oct 2, 2025 | 138.56 | 140.80 | 138.49 | 140.51 | 139.42 | 1.12% | 3,298,246 |
| Oct 1, 2025 | 136.27 | 139.02 | 135.12 | 138.95 | 137.87 | 3.18% | 2,757,356 |
| Sep 30, 2025 | 136.45 | 136.54 | 133.93 | 134.67 | 133.62 | -1.32% | 2,213,714 |
| Sep 29, 2025 | 132.95 | 136.80 | 132.05 | 136.47 | 135.41 | 3.00% | 2,856,981 |
| Sep 26, 2025 | 132.99 | 133.22 | 131.61 | 132.49 | 131.46 | -0.12% | 2,297,212 |