Constellation Brands, Inc. (STZ)
NYSE: STZ · Real-Time Price · USD
178.31
+1.64 (0.93%)
Jun 4, 2025, 2:03 PM - Market open

Constellation Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 2025177.45178.55176.90177.81-0.65%370,232
Jun 3, 2025175.00177.30172.53176.67176.671.44%1,946,036
Jun 2, 2025177.28177.93170.89174.17174.17-2.31%3,110,557
May 30, 2025180.37180.41177.07178.29178.29-0.79%3,034,113
May 29, 2025179.36179.93177.50179.71179.710.55%2,122,059
May 28, 2025185.91186.05178.40178.73178.73-3.86%2,420,442
May 27, 2025186.16186.40183.69185.91185.910.81%1,280,220
May 23, 2025184.00185.52182.40184.42184.42-0.18%1,313,579
May 22, 2025186.36186.36183.02184.76184.76-0.51%1,507,392
May 21, 2025189.92190.05185.63185.70185.70-1.94%1,263,288
May 20, 2025192.82193.50189.20189.37189.37-1.84%1,378,815
May 19, 2025195.71195.76191.36192.91192.91-1.39%2,253,038
May 16, 2025196.91196.91191.02195.62195.622.61%2,887,708
May 15, 2025187.51190.87186.73190.65190.652.08%1,499,163
May 14, 2025187.00187.53183.36186.76186.76-0.48%1,946,542
May 13, 2025189.35190.58187.56187.67187.67-1.17%1,392,872
May 12, 2025190.20191.65187.08189.90189.90-0.09%1,603,941
May 9, 2025190.91191.95189.61190.07190.07-0.69%1,272,485
May 8, 2025188.64192.61188.64191.39191.390.84%1,430,446
May 7, 2025188.20190.53187.82189.79189.791.45%1,313,695
May 6, 2025187.32187.76185.57187.07187.07-0.20%1,188,150
May 5, 2025187.09188.47186.20187.44187.440.25%1,225,759
May 2, 2025187.09188.17185.33186.97186.970.83%1,146,301
May 1, 2025187.56188.45185.25185.44185.44-1.12%1,594,987
Apr 30, 2025187.56188.61184.99187.54187.540.68%1,296,219
Apr 29, 2025184.00186.90182.62186.28186.280.29%1,421,414
Apr 28, 2025186.00187.40184.82185.75184.740.22%1,519,291
Apr 25, 2025186.54188.00183.74185.35184.34-1.15%1,054,329
Apr 24, 2025186.83187.99185.03187.50186.480.12%1,587,083
Apr 23, 2025187.27189.73184.92187.28186.260.15%1,915,813
Apr 22, 2025188.62190.77186.91187.00185.98-0.14%2,385,240
Apr 21, 2025186.45187.77183.10187.26186.240.34%2,001,287
Apr 17, 2025184.04187.17183.04186.63185.611.97%1,295,332
Apr 16, 2025184.13185.44181.92183.03182.03-0.45%1,320,056
Apr 15, 2025187.20187.65183.56183.86182.86-1.82%1,609,449
Apr 14, 2025186.77189.78184.01187.27186.250.88%2,025,218
Apr 11, 2025180.88187.34179.08185.63184.620.48%3,759,236
Apr 10, 2025175.93186.73175.10184.75183.740.74%6,449,166
Apr 9, 2025168.47184.11168.00183.40182.407.28%4,524,003
Apr 8, 2025176.16179.55168.50170.96170.03-0.94%3,796,272
Apr 7, 2025170.00179.94169.51172.59171.65-0.73%3,172,644
Apr 4, 2025181.42181.48173.49173.86172.91-4.20%3,177,291
Apr 3, 2025182.64186.42180.22181.49180.50-0.68%2,639,586
Apr 2, 2025184.92187.15181.65182.73181.74-1.13%2,196,175
Apr 1, 2025184.60185.21182.85184.81183.800.70%1,423,499
Mar 31, 2025181.86185.35180.90183.52182.52-0.12%1,823,064
Mar 28, 2025184.84186.74182.26183.74182.74-0.31%1,232,989
Mar 27, 2025183.50185.17182.08184.31183.310.11%1,318,664
Mar 26, 2025178.46184.34178.00184.11183.113.22%1,519,105
Mar 25, 2025179.92180.48177.41178.36177.39-1.07%1,537,699