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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 177.45 | 178.55 | 176.90 | 177.81 | - | 0.65% | 370,232 |
| 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 |
| 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 |