Constellation Brands, Inc. (STZ)
NYSE: STZ · Real-Time Price · USD
112.87
-0.12 (-0.11%)
At close: Oct 2, 2026, 4:00 PM EDT
113.35
+0.48 (0.43%)
After-hours: Oct 2, 2026, 7:59 PM EDT
Constellation Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 113.64 | 113.64 | 112.05 | 112.87 | 112.87 | -0.11% | 1,515,518 |
| Oct 1, 2026 | 113.10 | 113.94 | 111.77 | 112.99 | 112.99 | -0.06% | 2,025,114 |
| Sep 30, 2026 | 113.00 | 114.03 | 112.37 | 113.06 | 113.06 | 0.26% | 1,636,924 |
| Sep 29, 2026 | 112.58 | 113.55 | 111.54 | 112.77 | 112.77 | -0.13% | 1,569,852 |
| Sep 28, 2026 | 113.50 | 113.69 | 111.92 | 112.92 | 112.92 | -0.62% | 1,391,222 |
| Sep 25, 2026 | 113.99 | 114.46 | 113.34 | 113.63 | 113.63 | -0.51% | 1,391,374 |
| Sep 24, 2026 | 117.60 | 117.94 | 114.12 | 114.21 | 114.21 | -2.02% | 1,458,433 |
| Sep 23, 2026 | 117.10 | 118.00 | 115.50 | 116.57 | 116.57 | -0.87% | 1,481,190 |
| Sep 22, 2026 | 119.61 | 120.41 | 116.98 | 117.59 | 117.59 | -0.68% | 1,858,709 |
| Sep 21, 2026 | 118.23 | 119.12 | 116.93 | 118.39 | 118.39 | -0.49% | 2,379,498 |
| Sep 18, 2026 | 121.54 | 122.01 | 118.91 | 118.97 | 118.97 | -2.84% | 6,397,652 |
| Sep 17, 2026 | 123.46 | 123.94 | 121.65 | 122.45 | 122.45 | -0.47% | 1,629,939 |
| Sep 16, 2026 | 123.72 | 124.75 | 122.76 | 123.03 | 123.03 | -0.48% | 1,410,122 |
| Sep 15, 2026 | 124.04 | 124.85 | 122.41 | 123.62 | 123.62 | -1.10% | 2,030,196 |
| Sep 14, 2026 | 124.25 | 125.74 | 122.51 | 125.00 | 125.00 | 2.08% | 2,912,964 |
| Sep 11, 2026 | 124.51 | 125.73 | 122.10 | 122.45 | 122.45 | -1.10% | 1,961,908 |
| Sep 10, 2026 | 122.41 | 125.76 | 121.50 | 123.81 | 123.81 | 1.86% | 2,468,861 |
| Sep 9, 2026 | 121.78 | 122.67 | 120.25 | 121.55 | 121.55 | 0.47% | 2,368,427 |
| Sep 8, 2026 | 128.00 | 130.99 | 120.43 | 120.98 | 120.98 | -5.62% | 4,389,841 |
| Sep 4, 2026 | 128.50 | 129.84 | 127.78 | 128.18 | 128.18 | -0.70% | 1,579,981 |
| Sep 3, 2026 | 128.67 | 129.75 | 127.36 | 129.09 | 129.09 | -0.20% | 2,083,990 |
| Sep 2, 2026 | 131.81 | 132.89 | 129.34 | 129.35 | 129.35 | -0.98% | 2,297,225 |
| Sep 1, 2026 | 131.04 | 131.83 | 130.29 | 130.63 | 130.63 | 0.01% | 2,139,859 |
| Aug 31, 2026 | 130.50 | 131.28 | 129.59 | 130.62 | 130.62 | -0.05% | 3,018,365 |
| Aug 28, 2026 | 132.61 | 132.92 | 130.53 | 130.69 | 130.69 | -0.56% | 1,998,568 |
| Aug 27, 2026 | 133.18 | 133.50 | 131.36 | 131.43 | 131.43 | -2.25% | 1,319,742 |
| Aug 26, 2026 | 135.24 | 135.67 | 134.11 | 134.45 | 134.45 | -0.41% | 1,082,279 |
| Aug 25, 2026 | 136.09 | 136.88 | 134.32 | 135.01 | 135.01 | -1.88% | 920,809 |
| Aug 24, 2026 | 136.28 | 138.90 | 136.19 | 137.60 | 137.60 | 1.43% | 1,565,196 |
| Aug 21, 2026 | 134.29 | 135.72 | 133.54 | 135.66 | 135.66 | 1.13% | 1,527,787 |
| Aug 20, 2026 | 132.43 | 134.84 | 131.21 | 134.14 | 134.14 | 0.46% | 1,489,495 |
| Aug 19, 2026 | 131.00 | 133.95 | 130.79 | 133.52 | 133.52 | 1.92% | 1,471,963 |
| Aug 18, 2026 | 131.59 | 132.15 | 129.44 | 131.00 | 131.00 | 0.34% | 1,575,960 |
| Aug 17, 2026 | 137.22 | 137.22 | 129.77 | 130.56 | 130.56 | -6.19% | 2,588,364 |
| Aug 14, 2026 | 136.43 | 139.26 | 135.30 | 139.18 | 139.18 | 2.08% | 1,417,091 |
| Aug 13, 2026 | 134.60 | 137.55 | 134.13 | 136.35 | 136.35 | 1.78% | 1,800,669 |
| Aug 12, 2026 | 132.93 | 134.48 | 132.36 | 133.96 | 133.96 | -0.01% | 1,200,706 |
| Aug 11, 2026 | 132.86 | 134.18 | 131.67 | 133.98 | 133.98 | 0.44% | 1,463,890 |
| Aug 10, 2026 | 134.08 | 134.50 | 132.68 | 133.39 | 133.39 | -1.75% | 1,175,581 |
| Aug 7, 2026 | 132.91 | 136.59 | 132.56 | 135.76 | 135.76 | 2.44% | 1,742,643 |
| Aug 6, 2026 | 132.43 | 134.19 | 131.20 | 132.52 | 132.52 | 1.44% | 1,642,952 |
| Aug 5, 2026 | 131.58 | 131.98 | 130.05 | 130.64 | 130.64 | -0.59% | 1,112,469 |
| Aug 4, 2026 | 130.00 | 131.55 | 129.86 | 131.42 | 131.42 | 0.05% | 1,821,464 |
| Aug 3, 2026 | 130.90 | 133.45 | 130.60 | 131.36 | 131.36 | 0.87% | 1,967,564 |
| Jul 31, 2026 | 129.87 | 130.44 | 128.97 | 130.23 | 130.23 | -0.12% | 1,686,784 |
| Jul 30, 2026 | 129.01 | 130.66 | 128.50 | 130.38 | 130.38 | -0.26% | 1,924,126 |
| Jul 29, 2026 | 131.80 | 134.04 | 131.29 | 131.75 | 130.72 | -0.20% | 2,483,787 |
| Jul 28, 2026 | 132.31 | 135.09 | 131.31 | 132.02 | 130.99 | 1.78% | 2,796,587 |
| Jul 27, 2026 | 129.30 | 131.05 | 128.28 | 129.71 | 128.70 | -0.35% | 1,882,715 |
| Jul 24, 2026 | 129.28 | 130.90 | 129.10 | 130.16 | 129.14 | 0.69% | 1,508,638 |