Constellation Brands Inc. (STZ)
183.80
-3.47 (-1.85%)
At close: Apr 15, 2025, 3:59 PM
182.52
-0.70%
Pre-market: Apr 16, 2025, 04:49 AM EDT
Constellation Brands Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 187.20 | 187.20 | 187.65 | 187.65 | 183.56 | 183.56 | 183.86 | 183.86 | -1.82% | 1,595,067 |
| Apr 14, 2025 | 186.77 | 186.77 | 189.78 | 189.78 | 184.01 | 184.01 | 187.27 | 187.27 | 0.88% | 2,025,218 |
| Apr 11, 2025 | 180.88 | 180.88 | 187.34 | 187.34 | 179.08 | 179.08 | 185.63 | 185.63 | 0.48% | 3,759,236 |
| Apr 10, 2025 | 175.93 | 175.93 | 186.73 | 186.73 | 175.10 | 175.10 | 184.75 | 184.75 | 0.74% | 6,449,200 |
| Apr 9, 2025 | 168.47 | 168.47 | 184.11 | 184.11 | 168.00 | 168.00 | 183.40 | 183.40 | 7.28% | 4,524,003 |
| Apr 8, 2025 | 176.16 | 176.16 | 179.55 | 179.55 | 168.50 | 168.50 | 170.96 | 170.96 | -0.94% | 3,796,272 |
| Apr 7, 2025 | 170.00 | 170.00 | 179.94 | 179.94 | 169.51 | 169.51 | 172.59 | 172.59 | -0.73% | 3,172,644 |
| Apr 4, 2025 | 181.42 | 181.42 | 181.48 | 181.48 | 173.49 | 173.49 | 173.86 | 173.86 | -4.20% | 3,177,291 |
| Apr 3, 2025 | 182.64 | 182.64 | 186.42 | 186.42 | 180.22 | 180.22 | 181.49 | 181.49 | -0.68% | 2,639,586 |
| Apr 2, 2025 | 184.92 | 184.92 | 187.15 | 187.15 | 181.65 | 181.65 | 182.73 | 182.73 | -1.13% | 2,196,200 |
| Apr 1, 2025 | 184.60 | 184.60 | 185.21 | 185.21 | 182.85 | 182.85 | 184.81 | 184.81 | 0.70% | 1,423,499 |
| Mar 31, 2025 | 181.86 | 181.86 | 185.35 | 185.35 | 180.90 | 180.90 | 183.52 | 183.52 | -0.12% | 1,823,064 |
| Mar 28, 2025 | 184.84 | 184.84 | 186.74 | 186.74 | 182.26 | 182.26 | 183.74 | 183.74 | -0.31% | 1,232,989 |
| Mar 27, 2025 | 183.50 | 183.50 | 185.17 | 185.17 | 182.08 | 182.08 | 184.31 | 184.31 | 0.11% | 1,318,664 |
| Mar 26, 2025 | 178.46 | 178.46 | 184.34 | 184.34 | 178.00 | 178.00 | 184.11 | 184.11 | 3.22% | 1,519,105 |
| Mar 25, 2025 | 179.92 | 179.92 | 180.48 | 180.48 | 177.41 | 177.41 | 178.36 | 178.36 | -1.07% | 1,537,699 |
| Mar 24, 2025 | 178.50 | 178.50 | 180.75 | 180.75 | 177.18 | 177.18 | 180.28 | 180.28 | 1.61% | 2,072,057 |
| Mar 21, 2025 | 178.02 | 178.02 | 180.47 | 180.47 | 177.29 | 177.29 | 177.42 | 177.42 | -0.82% | 6,618,601 |
| Mar 20, 2025 | 177.39 | 177.39 | 182.01 | 182.01 | 177.33 | 177.33 | 178.88 | 178.88 | -0.07% | 2,038,909 |
| Mar 19, 2025 | 178.94 | 178.94 | 179.78 | 179.78 | 176.47 | 176.47 | 179.00 | 179.00 | -0.20% | 2,208,500 |
| Mar 18, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 179.11 | 179.11 | 179.35 | 179.35 | -2.32% | 1,698,933 |
| Mar 17, 2025 | 183.29 | 183.29 | 186.50 | 186.50 | 182.20 | 182.20 | 183.61 | 183.61 | 1.26% | 1,771,184 |
| Mar 14, 2025 | 182.49 | 182.49 | 183.89 | 183.89 | 180.34 | 180.34 | 181.33 | 181.33 | -0.14% | 1,650,675 |
| Mar 13, 2025 | 182.97 | 182.97 | 186.29 | 186.29 | 180.45 | 180.45 | 181.59 | 181.59 | -1.23% | 2,364,425 |
| Mar 12, 2025 | 182.83 | 182.83 | 184.25 | 184.25 | 181.45 | 181.45 | 183.85 | 183.85 | -0.76% | 2,146,563 |
| Mar 11, 2025 | 188.22 | 188.22 | 189.09 | 189.09 | 182.66 | 182.66 | 185.26 | 185.26 | -2.22% | 2,288,400 |
| Mar 10, 2025 | 185.94 | 185.94 | 192.43 | 192.43 | 185.38 | 185.38 | 189.47 | 189.47 | 1.73% | 3,555,700 |
| Mar 7, 2025 | 178.48 | 178.48 | 188.70 | 188.70 | 178.23 | 178.23 | 186.25 | 186.25 | 4.08% | 3,980,206 |
| Mar 6, 2025 | 172.97 | 172.97 | 179.53 | 179.53 | 171.51 | 171.51 | 178.95 | 178.95 | 2.74% | 3,285,800 |
| Mar 5, 2025 | 172.96 | 172.96 | 176.00 | 176.00 | 171.81 | 171.81 | 174.18 | 174.18 | 0.94% | 2,552,024 |
| Mar 4, 2025 | 174.24 | 174.24 | 175.86 | 175.86 | 170.73 | 170.73 | 172.56 | 172.56 | -1.55% | 3,421,200 |
| Mar 3, 2025 | 176.01 | 176.01 | 178.19 | 178.19 | 173.89 | 173.89 | 175.28 | 175.28 | -0.13% | 2,682,400 |
| Feb 28, 2025 | 174.97 | 174.97 | 176.70 | 176.70 | 173.03 | 173.03 | 175.50 | 175.50 | 1.30% | 2,913,392 |
| Feb 27, 2025 | 172.42 | 172.42 | 174.30 | 174.30 | 170.70 | 170.70 | 173.24 | 173.24 | -2.87% | 3,246,442 |
| Feb 26, 2025 | 179.47 | 179.47 | 180.25 | 180.25 | 176.45 | 176.45 | 178.35 | 178.35 | 0.19% | 4,580,940 |
| Feb 25, 2025 | 180.20 | 180.20 | 180.84 | 180.84 | 175.81 | 175.81 | 178.02 | 178.02 | -0.53% | 3,687,600 |
| Feb 24, 2025 | 177.20 | 177.20 | 181.56 | 181.56 | 176.05 | 176.05 | 178.97 | 178.97 | 1.70% | 3,883,329 |
| Feb 21, 2025 | 174.40 | 174.40 | 176.83 | 176.83 | 171.90 | 171.90 | 175.97 | 175.97 | 2.11% | 3,977,332 |
| Feb 20, 2025 | 172.60 | 172.60 | 173.37 | 173.37 | 169.30 | 169.30 | 172.33 | 172.33 | -0.05% | 4,445,100 |
| Feb 19, 2025 | 170.51 | 170.51 | 173.47 | 173.47 | 169.75 | 169.75 | 172.42 | 172.42 | 1.79% | 3,210,028 |
| Feb 18, 2025 | 168.22 | 168.22 | 172.60 | 172.60 | 165.42 | 165.42 | 169.38 | 169.38 | 3.95% | 6,213,345 |
| Feb 14, 2025 | 164.51 | 164.51 | 165.19 | 165.19 | 161.06 | 161.06 | 162.94 | 162.94 | -0.16% | 2,313,320 |
| Feb 13, 2025 | 162.98 | 162.98 | 163.69 | 163.69 | 160.93 | 160.93 | 163.20 | 163.20 | 1.33% | 3,244,158 |
| Feb 12, 2025 | 164.00 | 164.00 | 164.29 | 164.29 | 160.46 | 160.46 | 161.05 | 161.05 | -2.24% | 2,524,685 |
| Feb 11, 2025 | 164.71 | 164.71 | 164.85 | 164.85 | 161.00 | 161.00 | 164.74 | 164.74 | -0.16% | 3,343,256 |
| Feb 10, 2025 | 168.91 | 168.91 | 169.19 | 169.19 | 164.92 | 164.92 | 165.00 | 165.00 | -2.37% | 2,309,569 |
| Feb 7, 2025 | 170.41 | 170.41 | 171.69 | 171.69 | 168.16 | 168.16 | 169.00 | 169.00 | -1.15% | 1,611,129 |
| Feb 6, 2025 | 174.19 | 173.16 | 174.50 | 173.47 | 170.72 | 169.71 | 170.97 | 169.96 | -1.09% | 1,690,515 |
| Feb 5, 2025 | 173.42 | 172.40 | 173.95 | 172.92 | 171.81 | 170.80 | 172.86 | 171.84 | 0.16% | 1,314,956 |
| Feb 4, 2025 | 173.76 | 172.73 | 175.29 | 174.25 | 171.71 | 170.70 | 172.59 | 171.57 | -1.04% | 2,080,355 |