Skip to main content
Constellation Brands, Inc. (STZ)
NYSE: STZ · Real-Time Price · USD
227.63
+0.58 (0.26%)
Dec 20, 2024, 4:00 PM EST - Market closed

Constellation Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024228.56229.07226.50227.63227.630.26%4,614,900
Dec 19, 2024228.00231.86226.81227.05227.05-0.55%2,942,050
Dec 18, 2024232.17234.12228.14228.31228.31-2.05%2,296,332
Dec 17, 2024232.93234.98232.19233.09233.090.07%2,398,979
Dec 16, 2024239.13240.32232.76232.92232.92-2.81%1,826,533
Dec 13, 2024239.39241.69237.80239.66239.660.09%1,077,313
Dec 12, 2024241.49242.64238.18239.45239.45-0.18%1,214,811
Dec 11, 2024244.04244.69239.31239.89239.89-1.12%1,540,379
Dec 10, 2024243.55245.31241.72242.60242.60-0.70%1,127,336
Dec 9, 2024238.00244.89237.49244.31244.312.22%1,371,953
Dec 6, 2024242.75244.54237.69239.00239.00-0.21%1,701,897
Dec 5, 2024240.04241.23237.79239.50239.500.50%1,329,332
Dec 4, 2024237.00238.93236.25238.30238.300.52%898,439
Dec 3, 2024238.33239.43236.17237.06237.06-0.29%1,173,255
Dec 2, 2024241.45241.45236.37237.76237.76-1.32%1,243,099
Nov 29, 2024236.96241.30236.14240.95240.952.11%833,709
Nov 27, 2024234.25237.10233.80235.97235.971.01%1,028,480
Nov 26, 2024232.83235.91229.88233.60233.60-3.34%2,715,359
Nov 25, 2024241.57244.60240.58241.67241.670.84%1,493,673
Nov 22, 2024241.16242.12238.50239.66239.66-0.46%1,421,842
Nov 21, 2024240.36241.36238.48240.76240.760.42%1,060,413
Nov 20, 2024241.00241.00238.08239.75239.75-0.29%1,046,174
Nov 19, 2024237.59241.22236.68240.44240.441.00%1,079,059
Nov 18, 2024236.86238.40236.17238.06238.060.23%978,827
Nov 15, 2024241.39242.25236.34237.51237.51-1.86%1,426,660
Nov 14, 2024241.03244.31240.97242.00242.000.54%1,124,188
Nov 13, 2024238.27241.58236.79240.71240.711.02%1,104,327
Nov 12, 2024237.06239.21236.89238.29238.290.88%1,488,934
Nov 11, 2024234.08237.31234.08236.20236.200.78%1,108,700
Nov 8, 2024232.53235.51232.41234.38234.380.47%1,731,377
Nov 7, 2024230.00234.74229.98233.28233.281.61%1,468,797
Nov 6, 2024233.79233.92224.76229.58229.58-3.19%3,182,162
Nov 5, 2024238.66239.11236.57237.15237.15-1.08%1,103,358
Nov 4, 2024233.32241.72233.32239.74238.722.99%1,817,064
Nov 1, 2024232.61233.98231.70232.77231.780.19%1,351,116
Oct 31, 2024235.00236.73232.08232.34231.36-1.33%1,263,952
Oct 30, 2024236.17237.74234.56235.47234.47-0.25%934,057
Oct 29, 2024236.00237.77234.66236.07235.07-0.61%1,020,452
Oct 28, 2024240.40241.83237.08237.51236.50-0.78%1,038,691
Oct 25, 2024240.98241.67238.56239.38238.37-0.55%860,981
Oct 24, 2024241.26242.44240.10240.71239.69-0.29%653,162
Oct 23, 2024240.04241.65239.10241.42240.40-0.08%1,206,970
Oct 22, 2024238.14241.88237.80241.61240.591.00%1,073,740
Oct 21, 2024239.59241.02238.19239.21238.20-0.96%1,198,345
Oct 18, 2024240.67242.06239.86241.52240.500.62%1,647,685
Oct 17, 2024244.18244.18238.84240.04239.02-1.46%1,473,374
Oct 16, 2024243.06243.82241.25243.59242.56-0.20%1,371,533
Oct 15, 2024245.46247.63243.09244.07243.04-0.67%1,302,894
Oct 14, 2024243.00246.18241.68245.71244.671.93%1,060,708
Oct 11, 2024240.93241.82239.65241.06240.040.61%1,108,158
Oct 10, 2024241.41242.38238.77239.60238.58-0.34%1,137,455
Oct 9, 2024242.61242.92240.37240.42239.40-0.29%1,796,596
Oct 8, 2024240.64241.67237.31241.13240.11-0.80%1,149,556
Oct 7, 2024243.91244.05237.08243.07242.04-1.46%1,753,674
Oct 4, 2024242.88247.97242.65246.67245.621.24%1,351,402
Oct 3, 2024253.30254.88243.38243.65242.62-4.70%2,627,593
Oct 2, 2024255.93257.36254.06255.67254.59-0.78%1,212,654
Oct 1, 2024258.19258.63255.56257.68256.59-894,755
Sep 30, 2024259.26261.06256.52257.69256.60-0.27%1,064,500
Sep 27, 2024256.47259.48256.09258.40257.301.31%1,377,321
Sep 26, 2024252.99255.48251.92255.05253.971.25%689,116
Sep 25, 2024252.83254.20251.14251.90250.83-0.23%1,059,365
Sep 24, 2024255.04255.04252.05252.47251.40-0.92%838,233
Sep 23, 2024247.23256.30247.09254.82253.742.71%1,215,260
Sep 20, 2024247.77249.19247.27248.09247.04-0.14%2,773,064
Sep 19, 2024252.20253.62247.49248.45247.40-1.02%1,649,834
Sep 18, 2024253.05253.85250.72251.00249.94-0.74%775,814
Sep 17, 2024252.42255.45251.14252.86251.79-0.31%616,540
Sep 16, 2024254.23255.24252.65253.65252.570.43%875,968
Sep 13, 2024252.34254.94251.84252.57251.500.34%837,323
Sep 12, 2024248.72252.39248.32251.71250.641.17%695,325
Sep 11, 2024249.53251.39245.78248.79247.74-0.28%1,043,704
Sep 10, 2024251.86253.04247.24249.49248.43-0.56%1,230,284
Sep 9, 2024249.81252.00247.09250.89249.830.75%1,896,454
Sep 6, 2024246.86250.53246.86249.01247.950.29%1,171,782
Sep 5, 2024247.47249.62246.07248.29247.240.68%1,744,007
Sep 4, 2024245.36247.81244.03246.61245.56-0.07%905,135
Sep 3, 2024239.81249.46238.47246.78245.732.52%1,586,690
Aug 30, 2024239.69240.89236.37240.71239.691.15%1,305,519
Aug 29, 2024241.66241.66237.62237.97236.96-1.00%1,015,018
Aug 28, 2024240.47241.42239.22240.37239.350.16%873,668
Aug 27, 2024243.15244.23239.18239.98238.96-1.29%1,315,073
Aug 26, 2024244.26245.68242.43243.11242.08-0.84%960,411
Aug 23, 2024244.82245.77244.29245.18244.140.61%637,081
Aug 22, 2024245.61245.61242.86243.70242.67-0.42%681,885
Aug 21, 2024244.03245.00242.80244.74243.700.70%814,534
Aug 20, 2024242.60245.77242.42243.05242.020.04%1,117,144
Aug 19, 2024246.00246.11241.91242.96241.93-1.12%749,076
Aug 16, 2024244.59247.15244.59245.70244.660.19%588,553
Aug 15, 2024242.43246.51242.21245.24244.201.73%720,076
Aug 14, 2024238.77242.17238.77241.08240.060.41%612,195
Aug 13, 2024239.19240.71237.47240.10238.080.54%977,323
Aug 12, 2024241.38241.45238.25238.80236.80-1.08%733,880
Aug 9, 2024239.47241.53237.70241.41239.380.64%890,649
Aug 8, 2024236.60241.35236.25239.87237.860.87%1,017,786
Aug 7, 2024239.15241.55237.57237.81235.81-0.30%757,905
Aug 6, 2024238.60241.57237.02238.52236.520.89%1,030,627
Aug 5, 2024244.08245.28235.57236.42234.44-4.26%1,791,606
Aug 2, 2024247.09247.09241.28246.94244.870.64%1,409,592
Aug 1, 2024246.09247.58243.66245.37243.310.09%782,669