Constellation Brands, Inc. (STZ)
NYSE: STZ · Real-Time Price · USD
156.88
-0.07 (-0.04%)
At close: Apr 22, 2026, 4:00 PM EDT
157.24
+0.36 (0.23%)
After-hours: Apr 22, 2026, 7:45 PM EDT
Constellation Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 157.39 | 158.40 | 156.30 | 156.88 | 156.88 | -0.04% | 1,219,404 |
| Apr 21, 2026 | 159.75 | 159.88 | 156.27 | 156.95 | 156.95 | -1.80% | 1,361,925 |
| Apr 20, 2026 | 162.12 | 163.82 | 159.44 | 159.82 | 159.82 | -1.52% | 1,762,485 |
| Apr 17, 2026 | 162.30 | 165.59 | 161.86 | 162.28 | 162.28 | -1.20% | 2,175,271 |
| Apr 16, 2026 | 163.39 | 165.00 | 161.94 | 164.25 | 164.25 | 0.18% | 1,718,344 |
| Apr 15, 2026 | 164.75 | 165.49 | 162.49 | 163.95 | 163.95 | -0.33% | 2,001,974 |
| Apr 14, 2026 | 163.75 | 167.00 | 162.90 | 164.50 | 164.50 | -0.06% | 1,799,039 |
| Apr 13, 2026 | 168.50 | 168.60 | 162.87 | 164.60 | 164.60 | -0.93% | 2,442,960 |
| Apr 10, 2026 | 162.82 | 168.48 | 162.00 | 166.15 | 166.15 | 1.89% | 3,766,096 |
| Apr 9, 2026 | 150.99 | 163.23 | 150.25 | 163.07 | 163.07 | 8.53% | 4,688,638 |
| Apr 8, 2026 | 155.14 | 155.49 | 149.65 | 150.26 | 150.26 | -2.32% | 3,811,436 |
| Apr 7, 2026 | 155.58 | 155.58 | 152.81 | 153.83 | 153.83 | -0.91% | 2,041,061 |
| Apr 6, 2026 | 150.67 | 155.30 | 149.25 | 155.25 | 155.25 | 2.68% | 2,015,650 |
| Apr 2, 2026 | 151.57 | 152.55 | 149.67 | 151.20 | 151.20 | 0.07% | 2,225,776 |
| Apr 1, 2026 | 152.25 | 152.63 | 148.30 | 151.09 | 151.09 | 0.73% | 2,467,748 |
| Mar 31, 2026 | 151.66 | 151.66 | 148.50 | 150.00 | 150.00 | -0.66% | 2,155,915 |
| Mar 30, 2026 | 151.50 | 152.29 | 149.90 | 151.00 | 151.00 | -0.26% | 1,930,200 |
| Mar 27, 2026 | 150.30 | 153.09 | 149.35 | 151.40 | 151.40 | 0.66% | 2,093,353 |
| Mar 26, 2026 | 151.91 | 154.48 | 150.16 | 150.41 | 150.41 | -0.76% | 1,353,799 |
| Mar 25, 2026 | 152.75 | 153.74 | 150.18 | 151.56 | 151.56 | -0.73% | 1,364,324 |
| Mar 24, 2026 | 152.78 | 155.76 | 151.10 | 152.68 | 152.68 | 0.14% | 1,562,798 |
| Mar 23, 2026 | 150.92 | 154.01 | 150.39 | 152.46 | 152.46 | 1.90% | 1,891,802 |
| Mar 20, 2026 | 151.82 | 152.49 | 149.18 | 149.62 | 149.62 | -1.51% | 2,841,621 |
| Mar 19, 2026 | 152.59 | 153.16 | 150.42 | 151.91 | 151.91 | -0.12% | 2,433,206 |
| Mar 18, 2026 | 153.00 | 154.01 | 150.35 | 152.09 | 152.09 | 0.28% | 2,650,595 |
| Mar 17, 2026 | 152.48 | 153.22 | 151.30 | 151.66 | 151.66 | 0.42% | 915,421 |
| Mar 16, 2026 | 151.60 | 154.81 | 150.76 | 151.02 | 151.02 | 0.59% | 1,960,631 |
| Mar 13, 2026 | 150.65 | 152.62 | 149.28 | 150.14 | 150.14 | 1.23% | 1,222,333 |
| Mar 12, 2026 | 148.64 | 149.87 | 146.64 | 148.32 | 148.32 | -1.09% | 1,549,591 |
| Mar 11, 2026 | 149.68 | 151.40 | 148.69 | 149.96 | 149.96 | -0.09% | 1,504,456 |
| Mar 10, 2026 | 148.07 | 151.12 | 147.05 | 150.09 | 150.09 | 0.76% | 1,234,823 |
| Mar 9, 2026 | 145.00 | 149.25 | 144.61 | 148.96 | 148.96 | 1.70% | 2,129,322 |
| Mar 6, 2026 | 146.52 | 148.71 | 145.65 | 146.47 | 146.47 | -0.56% | 1,567,324 |
| Mar 5, 2026 | 150.31 | 152.98 | 147.21 | 147.30 | 147.30 | -2.61% | 1,970,503 |
| Mar 4, 2026 | 156.80 | 157.39 | 150.45 | 151.24 | 151.24 | -3.06% | 1,819,760 |
| Mar 3, 2026 | 154.51 | 157.07 | 153.40 | 156.02 | 156.02 | -0.34% | 1,139,812 |
| Mar 2, 2026 | 156.43 | 159.00 | 155.01 | 156.56 | 156.56 | -0.82% | 1,498,425 |
| Feb 27, 2026 | 155.42 | 158.67 | 155.19 | 157.86 | 157.86 | 1.35% | 2,670,320 |
| Feb 26, 2026 | 155.13 | 156.13 | 153.89 | 155.76 | 155.76 | 0.41% | 1,402,085 |
| Feb 25, 2026 | 155.99 | 157.60 | 154.07 | 155.12 | 155.12 | -3.09% | 2,752,308 |
| Feb 24, 2026 | 159.72 | 160.85 | 158.13 | 160.07 | 160.07 | 0.41% | 1,548,658 |
| Feb 23, 2026 | 157.50 | 161.16 | 157.25 | 159.42 | 159.42 | 1.92% | 1,847,117 |
| Feb 20, 2026 | 155.08 | 157.63 | 153.34 | 156.41 | 156.41 | 1.14% | 1,222,533 |
| Feb 19, 2026 | 155.90 | 156.15 | 152.75 | 154.64 | 154.64 | -1.06% | 1,514,849 |
| Feb 18, 2026 | 150.32 | 156.91 | 149.79 | 156.29 | 156.29 | 2.35% | 2,394,978 |
| Feb 17, 2026 | 150.16 | 155.36 | 149.56 | 152.70 | 152.70 | 2.28% | 3,370,582 |
| Feb 13, 2026 | 156.38 | 157.79 | 148.83 | 149.30 | 149.30 | -8.04% | 6,056,620 |
| Feb 12, 2026 | 164.00 | 165.79 | 162.34 | 162.36 | 162.36 | -0.51% | 2,052,765 |
| Feb 11, 2026 | 164.40 | 164.40 | 160.31 | 163.20 | 163.20 | -1.47% | 2,714,812 |
| Feb 10, 2026 | 163.54 | 167.63 | 162.10 | 165.63 | 165.63 | 1.23% | 2,105,831 |