Constellation Brands Inc. (STZ)
185.41
-4.06 (-2.14%)
At close: Mar 11, 2025, 3:59 PM
185.80
0.21%
After-hours: Mar 11, 2025, 07:57 PM EDT
STZ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 185.94 | 192.43 | 185.38 | 189.47 | 3.22 | 1.73% | 3,552,763 |
| Mar 7, 2025 | 178.48 | 188.70 | 178.23 | 186.25 | 7.30 | 4.08% | 3,980,206 |
| Mar 6, 2025 | 172.97 | 179.53 | 171.51 | 178.95 | 4.77 | 2.74% | 3,285,800 |
| Mar 5, 2025 | 172.96 | 176.00 | 171.81 | 174.18 | 1.62 | 0.94% | 2,552,024 |
| Mar 4, 2025 | 174.24 | 175.86 | 170.73 | 172.56 | -2.72 | -1.55% | 3,421,200 |
| Mar 3, 2025 | 176.01 | 178.19 | 173.89 | 175.28 | -0.22 | -0.13% | 2,682,400 |
| Feb 28, 2025 | 174.97 | 176.70 | 173.03 | 175.50 | 2.26 | 1.30% | 2,913,392 |
| Feb 27, 2025 | 172.42 | 174.30 | 170.70 | 173.24 | -5.11 | -2.87% | 3,246,442 |
| Feb 26, 2025 | 179.47 | 180.25 | 176.45 | 178.35 | 0.33 | 0.19% | 4,580,940 |
| Feb 25, 2025 | 180.20 | 180.84 | 175.81 | 178.02 | -0.95 | -0.53% | 3,687,600 |
| Feb 24, 2025 | 177.20 | 181.56 | 176.05 | 178.97 | 3.00 | 1.70% | 3,883,329 |
| Feb 21, 2025 | 174.40 | 176.83 | 171.90 | 175.97 | 3.64 | 2.11% | 3,977,332 |
| Feb 20, 2025 | 172.60 | 173.37 | 169.30 | 172.33 | -0.09 | -0.05% | 4,445,100 |
| Feb 19, 2025 | 170.51 | 173.47 | 169.75 | 172.42 | 3.04 | 1.79% | 3,210,028 |
| Feb 18, 2025 | 168.22 | 172.60 | 165.42 | 169.38 | 6.44 | 3.95% | 6,213,345 |
| Feb 14, 2025 | 164.51 | 165.19 | 161.06 | 162.94 | -0.26 | -0.16% | 2,313,320 |
| Feb 13, 2025 | 162.98 | 163.69 | 160.93 | 163.20 | 2.15 | 1.33% | 3,244,158 |
| Feb 12, 2025 | 164.00 | 164.29 | 160.46 | 161.05 | -3.69 | -2.24% | 2,524,685 |
| Feb 11, 2025 | 164.71 | 164.85 | 161.00 | 164.74 | -0.26 | -0.16% | 3,343,256 |
| Feb 10, 2025 | 168.91 | 169.19 | 164.92 | 165.00 | -4.00 | -2.37% | 2,309,569 |
| Feb 7, 2025 | 170.41 | 171.69 | 168.16 | 169.00 | -1.97 | -1.15% | 1,611,129 |
| Feb 6, 2025 | 174.19 | 174.50 | 170.72 | 170.97 | -1.89 | -1.09% | 1,690,515 |
| Feb 5, 2025 | 173.42 | 173.95 | 171.81 | 172.86 | 0.27 | 0.16% | 1,314,956 |
| Feb 4, 2025 | 173.76 | 175.29 | 171.71 | 172.59 | -1.82 | -1.04% | 2,080,355 |
| Feb 3, 2025 | 168.25 | 178.24 | 166.02 | 174.41 | -6.39 | -3.53% | 4,398,900 |
| Jan 31, 2025 | 184.00 | 184.40 | 180.01 | 180.80 | -3.52 | -1.91% | 2,190,577 |
| Jan 30, 2025 | 183.14 | 187.14 | 182.12 | 184.32 | 2.09 | 1.15% | 2,034,690 |
| Jan 29, 2025 | 183.94 | 184.05 | 181.23 | 182.23 | -0.86 | -0.47% | 1,848,407 |
| Jan 28, 2025 | 186.59 | 188.55 | 182.77 | 183.09 | -4.85 | -2.58% | 1,729,437 |
| Jan 27, 2025 | 184.71 | 188.95 | 183.95 | 187.94 | 4.84 | 2.64% | 2,629,654 |
| Jan 24, 2025 | 180.96 | 183.42 | 179.97 | 183.10 | 3.60 | 2.01% | 2,462,573 |
| Jan 23, 2025 | 179.63 | 179.67 | 176.93 | 179.50 | 0.54 | 0.30% | 2,562,843 |
| Jan 22, 2025 | 183.45 | 183.45 | 178.37 | 178.96 | -4.12 | -2.25% | 2,237,801 |
| Jan 21, 2025 | 184.88 | 185.00 | 179.87 | 183.08 | -1.23 | -0.67% | 3,960,530 |
| Jan 17, 2025 | 186.41 | 187.49 | 183.21 | 184.31 | -0.26 | -0.14% | 2,840,158 |
| Jan 16, 2025 | 180.32 | 186.47 | 180.00 | 184.57 | 3.85 | 2.13% | 3,349,084 |
| Jan 15, 2025 | 184.69 | 184.73 | 180.15 | 180.72 | -1.48 | -0.81% | 2,964,289 |
| Jan 14, 2025 | 184.13 | 186.14 | 180.44 | 182.20 | -3.71 | -2.00% | 3,355,008 |
| Jan 13, 2025 | 178.77 | 189.07 | 176.51 | 185.91 | 4.10 | 2.26% | 5,460,775 |
| Jan 10, 2025 | 203.11 | 207.91 | 179.55 | 181.81 | -37.47 | -17.09% | 8,701,700 |
| Jan 8, 2025 | 217.47 | 220.59 | 217.47 | 219.28 | 0.77 | 0.35% | 1,728,241 |
| Jan 7, 2025 | 223.69 | 226.22 | 218.06 | 218.51 | -4.42 | -1.98% | 1,993,168 |
| Jan 6, 2025 | 224.00 | 228.89 | 222.39 | 222.93 | 1.01 | 0.46% | 1,933,104 |
| Jan 3, 2025 | 217.80 | 222.17 | 217.52 | 221.92 | -0.65 | -0.29% | 1,844,199 |
| Jan 2, 2025 | 221.37 | 223.89 | 221.24 | 222.57 | 1.57 | 0.71% | 1,154,729 |
| Dec 31, 2024 | 220.20 | 222.18 | 219.54 | 221.00 | 1.34 | 0.61% | 960,747 |
| Dec 30, 2024 | 222.67 | 222.81 | 219.57 | 219.66 | -3.05 | -1.37% | 1,143,408 |
| Dec 27, 2024 | 222.99 | 224.60 | 221.31 | 222.71 | -1.56 | -0.70% | 1,190,117 |
| Dec 26, 2024 | 224.30 | 226.19 | 223.96 | 224.27 | -1.13 | -0.50% | 951,986 |
| Dec 24, 2024 | 225.75 | 226.01 | 223.32 | 225.40 | -0.96 | -0.42% | 579,600 |