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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 23, 2025	184	184.42	184.42	185.52	182.4	1.31M
May 22, 2025	186.36	184.76	184.76	186.36	183.02	1.51M
May 21, 2025	189.92	185.7	185.7	190.05	185.63	1.26M
May 20, 2025	192.82	189.37	189.37	193.5	189.2	1.38M
May 19, 2025	195.71	192.91	192.91	195.76	191.36	2.25M
May 16, 2025	196.91	195.62	195.62	196.91	191.02	2.83M
May 15, 2025	187.51	190.65	190.65	190.87	186.73	1.46M
May 14, 2025	187	186.76	186.76	187.53	183.36	1.95M
May 13, 2025	189.35	187.67	187.67	190.58	187.56	1.37M
May 12, 2025	190.2	189.9	189.9	191.65	187.08	1.6M
May 09, 2025	190.91	190.07	190.07	191.95	189.61	1.26M
May 08, 2025	188.64	191.39	191.39	192.61	188.64	1.41M
May 07, 2025	188.2	189.79	189.79	190.53	187.82	1.31M
May 06, 2025	187.32	187.07	187.07	187.76	185.57	1.19M
May 05, 2025	187.09	187.44	187.44	188.47	186.2	1.23M
May 02, 2025	187.09	186.97	186.97	188.17	185.33	1.14M
May 01, 2025	187.56	185.44	185.44	188.45	185.25	1.54M
April 30, 2025	187.56	187.54	187.54	188.61	184.99	1.3M
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

Constellation Brands, Inc. (STZ) NYSE