Skip to main content
Constellation Brands, Inc. (STZ)
NYSE: STZ · Real-Time Price · USD
175.97
+3.64 (2.11%)
At close: Feb 21, 2025, 4:00 PM
176.45
+0.48 (0.27%)
After-hours: Feb 21, 2025, 7:50 PM EST

Constellation Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025174.40176.83171.90175.97175.972.11%3,977,332
Feb 20, 2025172.60173.37169.30172.33172.33-0.05%4,445,085
Feb 19, 2025170.51173.47169.75172.42172.421.79%3,210,028
Feb 18, 2025168.22172.60165.42169.38169.383.95%6,213,345
Feb 14, 2025164.51165.19161.06162.94162.94-0.16%2,313,320
Feb 13, 2025162.98163.69160.93163.20163.201.33%3,244,158
Feb 12, 2025164.00164.29160.46161.05161.05-2.24%2,524,685
Feb 11, 2025164.71164.85161.00164.74164.74-0.16%3,343,256
Feb 10, 2025168.91169.19164.92165.00165.00-2.37%2,309,569
Feb 7, 2025170.41171.69168.16169.00169.00-1.15%1,611,129
Feb 6, 2025174.19174.50170.72170.97169.95-1.09%1,690,515
Feb 5, 2025173.42173.95171.81172.86171.830.16%1,314,956
Feb 4, 2025173.76175.29171.71172.59171.57-1.04%2,080,355
Feb 3, 2025168.25178.24166.02174.41173.37-3.53%4,398,850
Jan 31, 2025184.00184.40180.01180.80179.73-1.91%2,190,577
Jan 30, 2025183.14187.14182.12184.32183.231.15%2,034,690
Jan 29, 2025183.94184.05181.23182.23181.15-0.47%1,848,407
Jan 28, 2025186.59188.55182.77183.09182.00-2.58%1,729,437
Jan 27, 2025184.71188.95183.95187.94186.822.64%2,629,654
Jan 24, 2025180.96183.42179.97183.10182.012.01%2,462,573
Jan 23, 2025179.63179.67176.93179.50178.430.30%2,562,843
Jan 22, 2025183.45183.45178.37178.96177.90-2.25%2,237,801
Jan 21, 2025184.88185.00179.87183.08181.99-0.67%3,960,530
Jan 17, 2025186.41187.49183.21184.31183.22-0.14%2,840,158
Jan 16, 2025180.32186.47180.00184.57183.472.13%3,349,084
Jan 15, 2025184.69184.73180.15180.72179.65-0.81%2,964,289
Jan 14, 2025184.13186.14180.44182.20181.12-2.00%3,355,008
Jan 13, 2025178.77189.07176.51185.91184.812.26%5,460,775
Jan 10, 2025203.11207.91179.55181.81180.73-17.09%8,701,689
Jan 8, 2025217.47220.59217.47219.28217.980.35%1,728,241
Jan 7, 2025223.69226.22218.06218.51217.21-1.98%1,993,168
Jan 6, 2025224.00228.89222.39222.93221.610.46%1,933,104
Jan 3, 2025217.80222.17217.52221.92220.60-0.29%1,844,199
Jan 2, 2025221.37223.89221.24222.57221.250.71%1,154,729
Dec 31, 2024220.20222.18219.54221.00219.690.61%960,747
Dec 30, 2024222.67222.81219.57219.66218.36-1.37%1,143,408
Dec 27, 2024222.99224.60221.31222.71221.39-0.70%1,190,117
Dec 26, 2024224.30226.19223.96224.27222.94-0.50%951,986
Dec 24, 2024225.75226.01223.32225.40224.06-0.42%579,593
Dec 23, 2024226.84228.28223.68226.36225.02-0.56%1,394,810
Dec 20, 2024228.56229.07226.50227.63226.280.26%4,614,900
Dec 19, 2024228.00231.86226.81227.05225.70-0.55%2,942,050
Dec 18, 2024232.17234.12228.14228.31226.95-2.05%2,296,332
Dec 17, 2024232.93234.98232.19233.09231.710.07%2,398,979
Dec 16, 2024239.13240.32232.76232.92231.54-2.81%1,826,533
Dec 13, 2024239.39241.69237.80239.66238.240.09%1,077,313
Dec 12, 2024241.49242.64238.18239.45238.03-0.18%1,214,811
Dec 11, 2024244.04244.69239.31239.89238.47-1.12%1,540,379
Dec 10, 2024243.55245.31241.72242.60241.16-0.70%1,127,336
Dec 9, 2024238.00244.89237.49244.31242.862.22%1,371,953
Dec 6, 2024242.75244.54237.69239.00237.58-0.21%1,701,897
Dec 5, 2024240.04241.23237.79239.50238.080.50%1,329,332
Dec 4, 2024237.00238.93236.25238.30236.880.52%898,439
Dec 3, 2024238.33239.43236.17237.06235.65-0.29%1,173,255
Dec 2, 2024241.45241.45236.37237.76236.35-1.32%1,243,099
Nov 29, 2024236.96241.30236.14240.95239.522.11%833,709
Nov 27, 2024234.25237.10233.80235.97234.571.01%1,028,480
Nov 26, 2024232.83235.91229.88233.60232.21-3.34%2,715,359
Nov 25, 2024241.57244.60240.58241.67240.230.84%1,493,673
Nov 22, 2024241.16242.12238.50239.66238.24-0.46%1,421,842
Nov 21, 2024240.36241.36238.48240.76239.330.42%1,060,413
Nov 20, 2024241.00241.00238.08239.75238.33-0.29%1,046,174
Nov 19, 2024237.59241.22236.68240.44239.011.00%1,079,059
Nov 18, 2024236.86238.40236.17238.06236.650.23%978,827
Nov 15, 2024241.39242.25236.34237.51236.10-1.86%1,426,660
Nov 14, 2024241.03244.31240.97242.00240.560.54%1,124,188
Nov 13, 2024238.27241.58236.79240.71239.281.02%1,104,327
Nov 12, 2024237.06239.21236.89238.29236.870.88%1,488,934
Nov 11, 2024234.08237.31234.08236.20234.800.78%1,108,700
Nov 8, 2024232.53235.51232.41234.38232.990.47%1,731,377
Nov 7, 2024230.00234.74229.98233.28231.891.61%1,468,797
Nov 6, 2024233.79233.92224.76229.58228.22-3.19%3,182,162
Nov 5, 2024238.66239.11236.57237.15235.74-1.08%1,103,358
Nov 4, 2024233.32241.72233.32239.74237.312.99%1,817,064
Nov 1, 2024232.61233.98231.70232.77230.410.19%1,351,116
Oct 31, 2024235.00236.73232.08232.34229.98-1.33%1,263,952
Oct 30, 2024236.17237.74234.56235.47233.08-0.25%934,057
Oct 29, 2024236.00237.77234.66236.07233.67-0.61%1,020,452
Oct 28, 2024240.40241.83237.08237.51235.10-0.78%1,038,691
Oct 25, 2024240.98241.67238.56239.38236.95-0.55%860,981
Oct 24, 2024241.26242.44240.10240.71238.27-0.29%653,162
Oct 23, 2024240.04241.65239.10241.42238.97-0.08%1,206,970
Oct 22, 2024238.14241.88237.80241.61239.161.00%1,073,740
Oct 21, 2024239.59241.02238.19239.21236.78-0.96%1,198,345
Oct 18, 2024240.67242.06239.86241.52239.070.62%1,647,685
Oct 17, 2024244.18244.18238.84240.04237.60-1.46%1,473,374
Oct 16, 2024243.06243.82241.25243.59241.12-0.20%1,371,533
Oct 15, 2024245.46247.63243.09244.07241.59-0.67%1,302,894
Oct 14, 2024243.00246.18241.68245.71243.211.93%1,060,708
Oct 11, 2024240.93241.82239.65241.06238.610.61%1,108,158
Oct 10, 2024241.41242.38238.77239.60237.17-0.34%1,137,455
Oct 9, 2024242.61242.92240.37240.42237.98-0.29%1,796,596
Oct 8, 2024240.64241.67237.31241.13238.68-0.80%1,149,556
Oct 7, 2024243.91244.05237.08243.07240.60-1.46%1,753,674
Oct 4, 2024242.88247.97242.65246.67244.171.24%1,351,402
Oct 3, 2024253.30254.88243.38243.65241.18-4.70%2,627,593
Oct 2, 2024255.93257.36254.06255.67253.07-0.78%1,212,654
Oct 1, 2024258.19258.63255.56257.68255.06-894,755
Sep 30, 2024259.26261.06256.52257.69255.07-0.27%1,064,500
Sep 27, 2024256.47259.48256.09258.40255.781.31%1,377,321