Constellation Brands, Inc. - STZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 29, 2025	184	186.28	186.28	186.9	182.62	1.4M
April 28, 2025	186	185.75	185.75	187.4	184.82	1.52M
April 25, 2025	186.54	185.35	185.35	188	183.74	1.05M
April 24, 2025	186.83	187.5	187.5	187.99	185.03	1.59M
April 23, 2025	187.27	187.28	187.28	189.73	184.92	1.92M
April 22, 2025	188.62	187	187	190.77	186.91	2.39M
April 21, 2025	186.45	187.26	187.26	187.77	183.1	2M
April 17, 2025	184.04	186.63	186.63	187.17	183.04	1.3M
April 16, 2025	184.13	183.03	183.03	185.44	181.92	1.32M
April 15, 2025	187.2	183.86	183.86	187.65	183.56	1.6M
April 14, 2025	186.77	187.27	187.27	189.78	184.01	2.03M
April 11, 2025	180.88	185.63	185.63	187.34	179.08	3.76M
April 10, 2025	175.93	184.75	184.75	186.73	175.1	6.45M
April 09, 2025	168.47	183.4	183.4	184.11	168	4.42M
April 08, 2025	176.16	170.96	170.96	179.55	168.5	3.8M
April 07, 2025	170	172.59	172.59	179.94	169.51	3.17M
April 04, 2025	181.42	173.86	173.86	181.48	173.49	3.18M
April 03, 2025	182.64	181.09	181.09	186.23	180.45	2.16M
April 02, 2025	184.92	182.73	182.73	187.15	181.65	2.18M
April 01, 2025	184.6	184.81	184.81	185.21	182.85	1.35M
March 31, 2025	181.86	183.52	183.52	185.35	180.9	1.82M
March 28, 2025	184.84	183.74	183.74	186.74	182.26	1.23M
March 27, 2025	183.5	184.31	184.31	185.17	182.08	1.32M
March 26, 2025	178.46	184.11	184.11	184.34	178	1.52M
March 25, 2025	179.92	178.36	178.36	180.48	177.41	1.54M
March 24, 2025	178.5	180.28	180.28	180.75	177.18	2.07M
March 21, 2025	178.02	177.42	177.42	180.47	177.29	6.62M
March 20, 2025	177.39	178.88	178.88	182.01	177.33	2.04M
March 19, 2025	178.94	179	179	179.78	176.47	2.21M
March 18, 2025	182	179.35	179.35	182	179.11	1.7M
March 17, 2025	183.29	183.61	183.61	186.5	182.2	1.77M
March 14, 2025	182.49	181.33	181.33	183.89	180.34	1.63M
March 13, 2025	182.97	181.59	181.59	186.29	180.45	2.36M
March 12, 2025	182.83	183.85	183.85	184.25	181.45	2.15M
March 11, 2025	188.22	185.26	185.26	189.09	182.66	2.29M
March 10, 2025	185.94	189.47	189.47	192.43	185.38	3.56M
March 07, 2025	178.48	186.25	186.25	188.7	178.23	3.98M
March 06, 2025	172.94	178.95	178.95	179.53	171.51	2.99M
March 05, 2025	172.96	174.18	174.18	176	171.81	2.55M
March 04, 2025	174.24	172.56	172.56	175.86	170.73	3.42M
March 03, 2025	176.01	175.28	175.28	178.19	173.89	2.68M
February 28, 2025	174.97	175.5	175.5	176.7	173.03	2.88M
February 27, 2025	172.42	173.24	173.24	174.3	170.7	3.2M
February 26, 2025	179.47	178.35	178.35	180.25	176.45	4.57M
February 25, 2025	180.2	178.02	178.02	180.84	175.81	3.69M
February 24, 2025	177.2	178.97	178.97	181.56	176.05	3.83M
February 21, 2025	174.4	175.97	175.97	176.83	171.9	3.98M
February 20, 2025	172.6	172.33	172.33	173.37	169.3	4.44M
February 19, 2025	170.51	172.42	172.42	173.47	169.75	3.21M
February 18, 2025	168.22	169.38	169.38	172.6	165.42	6.21M
February 14, 2025	164.51	162.94	162.94	165.19	161.06	2.21M
February 13, 2025	162.98	163.2	163.2	163.69	160.93	3.24M
February 12, 2025	164	161.05	161.05	164.29	160.46	2.52M
February 11, 2025	164.71	164.74	164.74	164.85	161	3.34M
February 10, 2025	168.91	165	165	169.19	164.92	2.31M
February 07, 2025	170.41	169	169	171.69	168.16	1.61M
February 06, 2025	174.19	170.97	169.96	174.5	170.72	1.69M
February 05, 2025	173.42	172.86	171.84	173.95	171.81	1.31M
February 04, 2025	173.76	172.59	171.57	175.29	171.71	2.08M
February 03, 2025	168.25	174.41	173.38	178.24	166.02	4.4M

Constellation Brands, Inc. (STZ) NYSE