Constellation Brands (STZ)

154.18
-2.41 (-1.54%)
NYSE · Last Trade: May 1st, 1:49 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Constellation Brands (STZ)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/2026151.56157.63151.25156.581,726,094156.58
4/29/2026153.50154.42150.22150.401,984,184150.40
4/28/2026156.41157.61154.02155.391,523,471154.36
4/27/2026156.20157.19153.42155.082,104,926154.05
4/24/2026159.67160.25154.57156.001,409,151154.97
4/23/2026157.74160.46157.42159.311,556,490158.25
4/22/2026157.39158.40156.30156.881,281,632155.84
4/21/2026159.75159.88156.27156.951,367,732155.91
4/20/2026162.12163.82159.44159.821,804,062158.76
4/17/2026162.30165.59161.86162.282,317,162161.20
4/16/2026163.39165.00161.94164.251,718,585163.16
4/15/2026164.75165.49162.49163.952,003,478162.86
4/14/2026163.75167.00162.90164.501,800,716163.41
4/13/2026168.50168.60162.87164.602,443,979163.51
4/10/2026162.82168.48162.00166.153,769,095165.05
4/09/2026150.99163.23150.25163.074,695,904161.99
4/08/2026155.14155.49149.65150.263,986,582149.26
4/07/2026155.58155.58152.81153.832,043,745152.81
4/06/2026150.67155.30149.25155.252,034,395154.22
4/02/2026151.57152.55149.67151.202,226,320150.20
4/01/2026152.25152.63148.30151.092,472,727150.09
3/31/2026151.66151.66148.50150.002,178,578149.01
3/30/2026151.50152.29149.90151.001,931,161150.00
3/27/2026150.30153.09149.35151.402,094,649150.40
3/26/2026151.91154.48150.16150.411,354,120149.41
3/25/2026152.75153.74150.18151.561,431,528150.56
3/24/2026152.78155.76151.10152.681,563,858151.67
3/23/2026150.92154.01150.38152.461,892,428151.45
3/20/2026151.82152.49149.18149.622,912,705148.63
3/19/2026152.59153.16150.42151.912,439,917150.90
3/18/2026153.00154.01150.34152.092,651,818151.08
3/17/2026152.48153.22151.30151.66915,477150.66
3/16/2026151.60154.81150.76151.021,961,315150.02
3/13/2026150.65152.62149.28150.141,222,706149.15
3/12/2026148.64149.87146.64148.321,596,823147.34
3/11/2026149.68151.40148.69149.961,504,472148.97
3/10/2026148.07151.12147.05150.091,235,336149.09
3/09/2026145.00149.25144.61148.962,129,741147.97
3/06/2026146.52148.71145.65146.471,569,054145.50
3/05/2026150.31152.98147.21147.301,971,577146.32
3/04/2026156.80157.39150.45151.241,821,608150.24
3/03/2026154.51157.07153.40156.021,140,133154.99
3/02/2026156.43159.00155.01156.561,499,506155.52
2/27/2026155.42158.67155.19157.862,880,090156.81
2/26/2026155.13156.13153.89155.761,404,219154.73
2/25/2026155.99157.60154.10155.122,752,961154.09
2/24/2026159.72160.85158.13160.071,549,919159.01
2/23/2026157.50161.16157.25159.421,847,573158.36
2/20/2026155.08157.63153.34156.411,223,200155.37
2/19/2026155.90156.15152.75154.641,515,626153.62
2/18/2026150.32156.91149.79156.292,395,670155.25
2/17/2026150.16155.36149.56152.703,372,112151.69
2/13/2026156.38157.79148.83149.306,064,807148.31
2/12/2026164.00165.79162.34162.362,060,082161.28
2/11/2026164.40164.40160.31163.202,714,977162.12
2/10/2026163.54167.63162.10165.632,106,020164.53
2/09/2026163.82165.30161.56163.611,590,537162.53
2/06/2026165.60166.65162.50164.331,848,567163.24
2/05/2026166.46166.75162.65165.572,547,720164.47
2/04/2026162.51167.48161.29166.683,247,328165.57
2/03/2026154.94160.66154.53160.622,086,792159.56
2/02/2026156.35160.45153.95155.662,222,551154.63