Constellation Brands, Inc. (STZ)
NYSE: STZ · Real-Time Price · USD
186.76
-0.91 (-0.48%)
At close: May 14, 2025, 4:00 PM
187.54
+0.78 (0.42%)
After-hours: May 14, 2025, 7:41 PM EDT
Constellation Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 187.00 | 187.53 | 183.36 | 186.76 | 186.76 | -0.48% | 1,932,793 |
| 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 |
| May 2, 2025 | 187.09 | 188.17 | 185.33 | 186.97 | 186.97 | 0.83% | 1,146,301 |
| May 1, 2025 | 187.56 | 188.45 | 185.25 | 185.44 | 185.44 | -1.12% | 1,594,987 |
| Apr 30, 2025 | 187.56 | 188.61 | 184.99 | 187.54 | 187.54 | 0.68% | 1,296,219 |
| Apr 29, 2025 | 184.00 | 186.90 | 182.62 | 186.28 | 186.28 | 0.29% | 1,421,414 |
| Apr 28, 2025 | 186.00 | 187.40 | 184.82 | 185.75 | 184.74 | 0.22% | 1,519,291 |
| Apr 25, 2025 | 186.54 | 188.00 | 183.74 | 185.35 | 184.34 | -1.15% | 1,054,329 |
| Apr 24, 2025 | 186.83 | 187.99 | 185.03 | 187.50 | 186.48 | 0.12% | 1,587,083 |
| Apr 23, 2025 | 187.27 | 189.73 | 184.92 | 187.28 | 186.26 | 0.15% | 1,915,813 |
| Apr 22, 2025 | 188.62 | 190.77 | 186.91 | 187.00 | 185.98 | -0.14% | 2,385,240 |
| Apr 21, 2025 | 186.45 | 187.77 | 183.10 | 187.26 | 186.24 | 0.34% | 2,001,287 |
| Apr 17, 2025 | 184.04 | 187.17 | 183.04 | 186.63 | 185.61 | 1.97% | 1,295,332 |
| Apr 16, 2025 | 184.13 | 185.44 | 181.92 | 183.03 | 182.03 | -0.45% | 1,320,056 |
| Apr 15, 2025 | 187.20 | 187.65 | 183.56 | 183.86 | 182.86 | -1.82% | 1,609,449 |
| Apr 14, 2025 | 186.77 | 189.78 | 184.01 | 187.27 | 186.25 | 0.88% | 2,025,218 |
| Apr 11, 2025 | 180.88 | 187.34 | 179.08 | 185.63 | 184.62 | 0.48% | 3,759,236 |
| Apr 10, 2025 | 175.93 | 186.73 | 175.10 | 184.75 | 183.74 | 0.74% | 6,449,166 |
| Apr 9, 2025 | 168.47 | 184.11 | 168.00 | 183.40 | 182.40 | 7.28% | 4,524,003 |
| Apr 8, 2025 | 176.16 | 179.55 | 168.50 | 170.96 | 170.03 | -0.94% | 3,796,272 |
| Apr 7, 2025 | 170.00 | 179.94 | 169.51 | 172.59 | 171.65 | -0.73% | 3,172,644 |
| Apr 4, 2025 | 181.42 | 181.48 | 173.49 | 173.86 | 172.91 | -4.20% | 3,177,291 |
| Apr 3, 2025 | 182.64 | 186.42 | 180.22 | 181.49 | 180.50 | -0.68% | 2,639,586 |
| Apr 2, 2025 | 184.92 | 187.15 | 181.65 | 182.73 | 181.74 | -1.13% | 2,196,175 |
| Apr 1, 2025 | 184.60 | 185.21 | 182.85 | 184.81 | 183.80 | 0.70% | 1,423,499 |
| Mar 31, 2025 | 181.86 | 185.35 | 180.90 | 183.52 | 182.52 | -0.12% | 1,823,064 |
| Mar 28, 2025 | 184.84 | 186.74 | 182.26 | 183.74 | 182.74 | -0.31% | 1,232,989 |
| Mar 27, 2025 | 183.50 | 185.17 | 182.08 | 184.31 | 183.31 | 0.11% | 1,318,664 |
| Mar 26, 2025 | 178.46 | 184.34 | 178.00 | 184.11 | 183.11 | 3.22% | 1,519,105 |
| Mar 25, 2025 | 179.92 | 180.48 | 177.41 | 178.36 | 177.39 | -1.07% | 1,537,699 |
| Mar 24, 2025 | 178.50 | 180.75 | 177.18 | 180.28 | 179.30 | 1.61% | 2,072,057 |
| Mar 21, 2025 | 178.02 | 180.47 | 177.29 | 177.42 | 176.45 | -0.82% | 6,618,601 |
| Mar 20, 2025 | 177.39 | 182.01 | 177.33 | 178.88 | 177.91 | -0.07% | 2,038,909 |
| Mar 19, 2025 | 178.94 | 179.78 | 176.47 | 179.00 | 178.03 | -0.20% | 2,208,459 |
| Mar 18, 2025 | 182.00 | 182.00 | 179.11 | 179.35 | 178.37 | -2.32% | 1,698,933 |
| Mar 17, 2025 | 183.29 | 186.50 | 182.20 | 183.61 | 182.61 | 1.26% | 1,771,184 |
| Mar 14, 2025 | 182.49 | 183.89 | 180.34 | 181.33 | 180.34 | -0.14% | 1,650,675 |
| Mar 13, 2025 | 182.97 | 186.29 | 180.45 | 181.59 | 180.60 | -1.23% | 2,364,425 |
| Mar 12, 2025 | 182.83 | 184.25 | 181.45 | 183.85 | 182.85 | -0.76% | 2,146,563 |
| Mar 11, 2025 | 188.22 | 189.09 | 182.66 | 185.26 | 184.25 | -2.22% | 2,288,356 |
| Mar 10, 2025 | 185.94 | 192.43 | 185.38 | 189.47 | 188.44 | 1.73% | 3,550,274 |
| Mar 7, 2025 | 178.48 | 188.70 | 178.23 | 186.25 | 185.24 | 4.08% | 3,980,206 |
| Mar 6, 2025 | 172.97 | 179.53 | 171.51 | 178.95 | 177.98 | 2.74% | 3,285,784 |
| Mar 5, 2025 | 172.96 | 176.00 | 171.81 | 174.18 | 173.23 | 0.94% | 2,552,024 |