Constellation Brands, Inc. (STZ)
NYSE: STZ · Real-Time Price · USD
131.81
+3.34 (2.60%)
At close: Nov 11, 2025, 4:00 PM EST
131.56
-0.25 (-0.19%)
Pre-market: Nov 12, 2025, 7:56 AM EST
Constellation Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 128.88 | 133.00 | 128.88 | 131.81 | 131.81 | 2.60% | 2,916,163 |
| Nov 10, 2025 | 127.96 | 128.91 | 126.45 | 128.47 | 128.47 | 0.64% | 2,268,382 |
| Nov 7, 2025 | 128.68 | 129.50 | 126.64 | 127.65 | 127.65 | -0.23% | 3,760,392 |
| Nov 6, 2025 | 129.01 | 130.78 | 127.95 | 127.95 | 127.95 | -2.04% | 2,004,425 |
| Nov 5, 2025 | 128.82 | 131.96 | 128.29 | 130.62 | 130.62 | 1.11% | 1,742,965 |
| Nov 4, 2025 | 130.53 | 131.58 | 128.20 | 129.18 | 129.18 | -1.25% | 2,129,574 |
| Nov 3, 2025 | 131.00 | 131.62 | 129.91 | 130.82 | 130.82 | -0.43% | 1,963,026 |
| Oct 31, 2025 | 128.10 | 132.32 | 127.00 | 131.38 | 131.38 | 1.94% | 3,878,928 |
| Oct 30, 2025 | 130.00 | 130.98 | 128.80 | 128.88 | 128.88 | -1.60% | 2,773,588 |
| Oct 29, 2025 | 133.54 | 133.88 | 130.75 | 130.98 | 129.95 | -2.39% | 2,823,147 |
| Oct 28, 2025 | 137.21 | 137.25 | 134.16 | 134.19 | 133.14 | -2.73% | 2,385,295 |
| Oct 27, 2025 | 139.91 | 140.02 | 137.18 | 137.96 | 136.88 | -1.19% | 2,144,760 |
| Oct 24, 2025 | 140.74 | 141.03 | 139.16 | 139.62 | 138.52 | -0.07% | 1,217,486 |
| Oct 23, 2025 | 140.30 | 140.66 | 138.85 | 139.72 | 138.62 | -0.34% | 1,352,166 |
| Oct 22, 2025 | 141.00 | 142.24 | 139.66 | 140.20 | 139.10 | -0.97% | 2,057,887 |
| Oct 21, 2025 | 141.72 | 141.82 | 139.20 | 141.57 | 140.46 | 0.24% | 2,424,451 |
| Oct 20, 2025 | 140.77 | 143.29 | 140.10 | 141.23 | 140.12 | 0.58% | 1,729,016 |
| Oct 17, 2025 | 139.29 | 141.17 | 138.61 | 140.41 | 139.31 | 0.78% | 2,226,034 |
| Oct 16, 2025 | 139.82 | 141.18 | 138.60 | 139.32 | 138.23 | 0.31% | 2,008,024 |
| Oct 15, 2025 | 140.57 | 141.04 | 137.15 | 138.89 | 137.80 | -1.66% | 2,788,810 |
| Oct 14, 2025 | 140.20 | 142.05 | 139.80 | 141.24 | 140.13 | -0.14% | 2,969,610 |
| Oct 13, 2025 | 140.81 | 141.69 | 138.75 | 141.44 | 140.33 | 0.08% | 2,678,917 |
| Oct 10, 2025 | 143.74 | 145.39 | 140.61 | 141.33 | 140.22 | -1.15% | 3,373,140 |
| Oct 9, 2025 | 143.00 | 145.53 | 141.89 | 142.97 | 141.85 | 0.15% | 2,933,755 |
| Oct 8, 2025 | 140.44 | 144.33 | 139.70 | 142.76 | 141.64 | 1.87% | 3,238,173 |
| Oct 7, 2025 | 144.50 | 147.60 | 139.02 | 140.14 | 139.04 | 1.03% | 6,552,397 |
| Oct 6, 2025 | 141.51 | 141.72 | 138.00 | 138.71 | 137.62 | -2.45% | 4,699,114 |
| Oct 3, 2025 | 140.63 | 142.90 | 140.46 | 142.20 | 141.08 | 1.20% | 3,027,741 |
| Oct 2, 2025 | 138.56 | 140.80 | 138.49 | 140.51 | 139.41 | 1.12% | 3,298,246 |
| Oct 1, 2025 | 136.27 | 139.02 | 135.12 | 138.95 | 137.86 | 3.18% | 2,757,356 |
| Sep 30, 2025 | 136.45 | 136.54 | 133.93 | 134.67 | 133.61 | -1.32% | 2,213,714 |
| Sep 29, 2025 | 132.95 | 136.80 | 132.05 | 136.47 | 135.40 | 3.00% | 2,856,981 |
| Sep 26, 2025 | 132.99 | 133.22 | 131.61 | 132.49 | 131.45 | -0.12% | 2,297,212 |
| Sep 25, 2025 | 133.75 | 133.93 | 131.86 | 132.65 | 131.61 | -0.55% | 2,518,340 |
| Sep 24, 2025 | 131.76 | 134.48 | 131.50 | 133.39 | 132.34 | 1.22% | 2,590,482 |
| Sep 23, 2025 | 134.37 | 134.64 | 131.20 | 131.78 | 130.75 | -1.27% | 3,051,254 |
| Sep 22, 2025 | 133.00 | 135.18 | 132.49 | 133.48 | 132.43 | 0.42% | 3,275,329 |
| Sep 19, 2025 | 133.76 | 134.15 | 131.82 | 132.92 | 131.88 | -0.08% | 6,144,583 |
| Sep 18, 2025 | 133.10 | 134.20 | 131.90 | 133.02 | 131.98 | -0.02% | 2,951,779 |
| Sep 17, 2025 | 135.13 | 135.99 | 132.82 | 133.04 | 132.00 | -1.22% | 2,754,709 |
| Sep 16, 2025 | 135.67 | 135.71 | 133.84 | 134.68 | 133.62 | -0.55% | 2,904,394 |
| Sep 15, 2025 | 140.23 | 140.54 | 135.25 | 135.42 | 134.36 | -2.92% | 3,475,804 |
| Sep 12, 2025 | 143.00 | 143.00 | 139.45 | 139.49 | 138.40 | -2.44% | 2,446,760 |
| Sep 11, 2025 | 142.90 | 143.91 | 142.25 | 142.98 | 141.86 | 0.06% | 3,037,671 |
| Sep 10, 2025 | 146.00 | 146.00 | 142.51 | 142.90 | 141.78 | -2.11% | 2,236,160 |
| Sep 9, 2025 | 146.00 | 148.10 | 145.38 | 145.98 | 144.83 | -0.08% | 3,328,874 |
| Sep 8, 2025 | 148.22 | 148.22 | 144.58 | 146.10 | 144.95 | -1.57% | 3,096,711 |
| Sep 5, 2025 | 146.23 | 150.73 | 145.53 | 148.43 | 147.26 | 1.75% | 3,046,568 |
| Sep 4, 2025 | 146.87 | 147.80 | 144.81 | 145.88 | 144.74 | -0.42% | 2,758,167 |
| Sep 3, 2025 | 150.25 | 150.57 | 146.33 | 146.49 | 145.34 | -3.15% | 4,490,965 |