Constellation Brands, Inc. (STZ)
NYSE: STZ · Real-Time Price · USD
166.12
+0.13 (0.08%)
Jul 16, 2025, 11:17 AM - Market open
Constellation Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 165.85 | 168.10 | 165.50 | 167.59 | - | 0.96% | 301,519 |
| Jul 15, 2025 | 165.00 | 166.50 | 163.18 | 165.99 | 165.99 | 0.86% | 2,412,534 |
| Jul 14, 2025 | 171.63 | 172.13 | 163.50 | 164.58 | 164.58 | -4.42% | 3,673,727 |
| Jul 11, 2025 | 170.25 | 172.82 | 169.47 | 172.19 | 172.19 | 0.04% | 1,371,019 |
| Jul 10, 2025 | 169.04 | 175.45 | 168.80 | 172.12 | 172.12 | 1.82% | 2,083,373 |
| Jul 9, 2025 | 170.87 | 172.45 | 168.23 | 169.04 | 169.04 | -0.89% | 1,832,475 |
| Jul 8, 2025 | 170.00 | 173.28 | 169.12 | 170.55 | 170.55 | 0.12% | 1,744,842 |
| Jul 7, 2025 | 174.00 | 175.32 | 169.70 | 170.34 | 170.34 | -1.15% | 2,566,522 |
| Jul 3, 2025 | 173.23 | 175.03 | 172.14 | 172.32 | 172.32 | -0.89% | 1,808,258 |
| Jul 2, 2025 | 171.00 | 175.26 | 168.00 | 173.87 | 173.87 | 4.48% | 6,258,307 |
| Jul 1, 2025 | 162.70 | 168.42 | 162.04 | 166.42 | 166.42 | 2.30% | 4,270,662 |
| Jun 30, 2025 | 161.90 | 163.15 | 160.94 | 162.68 | 162.68 | 0.84% | 2,907,744 |
| Jun 27, 2025 | 161.84 | 162.28 | 159.80 | 161.33 | 161.33 | 0.01% | 4,684,190 |
| Jun 26, 2025 | 161.56 | 162.65 | 160.30 | 161.32 | 161.32 | -0.13% | 2,098,416 |
| Jun 25, 2025 | 162.95 | 164.31 | 160.80 | 161.53 | 161.53 | -1.80% | 1,750,490 |
| Jun 24, 2025 | 164.00 | 165.33 | 162.99 | 164.49 | 164.49 | 0.73% | 2,589,952 |
| Jun 23, 2025 | 162.40 | 163.58 | 160.48 | 163.30 | 163.30 | 0.55% | 2,401,535 |
| Jun 20, 2025 | 160.13 | 162.51 | 159.35 | 162.40 | 162.40 | 1.50% | 4,379,021 |
| Jun 18, 2025 | 160.58 | 161.99 | 159.44 | 160.00 | 160.00 | -0.35% | 2,251,322 |
| Jun 17, 2025 | 162.00 | 162.57 | 159.92 | 160.56 | 160.56 | -1.38% | 2,594,006 |
| Jun 16, 2025 | 165.91 | 166.27 | 161.26 | 162.81 | 162.81 | -1.26% | 3,562,981 |
| Jun 13, 2025 | 168.70 | 169.88 | 164.32 | 164.88 | 164.88 | -2.90% | 1,945,043 |
| Jun 12, 2025 | 168.75 | 169.84 | 165.95 | 169.81 | 169.81 | 0.46% | 1,826,256 |
| Jun 11, 2025 | 172.18 | 172.53 | 165.70 | 169.04 | 169.04 | -1.46% | 4,146,119 |
| Jun 10, 2025 | 171.56 | 173.16 | 170.63 | 171.55 | 171.55 | 0.25% | 1,516,023 |
| Jun 9, 2025 | 172.26 | 172.26 | 169.70 | 171.13 | 171.13 | -0.47% | 2,248,004 |
| Jun 6, 2025 | 172.39 | 173.10 | 171.21 | 171.93 | 171.93 | 0.78% | 1,549,553 |
| Jun 5, 2025 | 174.77 | 175.38 | 169.88 | 170.60 | 170.60 | -3.60% | 2,592,245 |
| Jun 4, 2025 | 177.45 | 178.55 | 176.90 | 176.97 | 176.97 | 0.17% | 1,227,538 |
| Jun 3, 2025 | 175.00 | 177.30 | 172.53 | 176.67 | 176.67 | 1.44% | 1,946,036 |
| Jun 2, 2025 | 177.28 | 177.93 | 170.89 | 174.17 | 174.17 | -2.31% | 3,110,557 |
| May 30, 2025 | 180.37 | 180.41 | 177.07 | 178.29 | 178.29 | -0.79% | 3,034,113 |
| May 29, 2025 | 179.36 | 179.93 | 177.50 | 179.71 | 179.71 | 0.55% | 2,122,059 |
| May 28, 2025 | 185.91 | 186.05 | 178.40 | 178.73 | 178.73 | -3.86% | 2,420,442 |
| May 27, 2025 | 186.16 | 186.40 | 183.69 | 185.91 | 185.91 | 0.81% | 1,280,220 |
| May 23, 2025 | 184.00 | 185.52 | 182.40 | 184.42 | 184.42 | -0.18% | 1,313,579 |
| May 22, 2025 | 186.36 | 186.36 | 183.02 | 184.76 | 184.76 | -0.51% | 1,507,392 |
| May 21, 2025 | 189.92 | 190.05 | 185.63 | 185.70 | 185.70 | -1.94% | 1,263,288 |
| May 20, 2025 | 192.82 | 193.50 | 189.20 | 189.37 | 189.37 | -1.84% | 1,378,815 |
| May 19, 2025 | 195.71 | 195.76 | 191.36 | 192.91 | 192.91 | -1.39% | 2,253,038 |
| May 16, 2025 | 196.91 | 196.91 | 191.02 | 195.62 | 195.62 | 2.61% | 2,887,708 |
| May 15, 2025 | 187.51 | 190.87 | 186.73 | 190.65 | 190.65 | 2.08% | 1,499,163 |
| May 14, 2025 | 187.00 | 187.53 | 183.36 | 186.76 | 186.76 | -0.48% | 1,946,542 |
| May 13, 2025 | 189.35 | 190.58 | 187.56 | 187.67 | 187.67 | -1.17% | 1,392,872 |
| May 12, 2025 | 190.20 | 191.65 | 187.08 | 189.90 | 189.90 | -0.09% | 1,603,941 |
| May 9, 2025 | 190.91 | 191.95 | 189.61 | 190.07 | 190.07 | -0.69% | 1,272,485 |
| May 8, 2025 | 188.64 | 192.61 | 188.64 | 191.39 | 191.39 | 0.84% | 1,430,446 |
| May 7, 2025 | 188.20 | 190.53 | 187.82 | 189.79 | 189.79 | 1.45% | 1,313,695 |
| May 6, 2025 | 187.32 | 187.76 | 185.57 | 187.07 | 187.07 | -0.20% | 1,188,150 |
| May 5, 2025 | 187.09 | 188.47 | 186.20 | 187.44 | 187.44 | 0.25% | 1,225,759 |