Constellation Brands, Inc. (STZ)
NYSE: STZ · Real-Time Price · USD
142.37
+4.34 (3.14%)
At close: Dec 5, 2025, 4:00 PM EST
142.00
-0.37 (-0.26%)
After-hours: Dec 5, 2025, 7:44 PM EST
Constellation Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 137.71 | 142.57 | 137.26 | 142.37 | 142.37 | 3.14% | 2,989,034 |
| Dec 4, 2025 | 138.09 | 139.40 | 136.89 | 138.03 | 138.03 | -0.04% | 2,204,299 |
| Dec 3, 2025 | 138.00 | 139.75 | 137.19 | 138.08 | 138.08 | 0.16% | 2,175,777 |
| Dec 2, 2025 | 137.50 | 138.25 | 136.00 | 137.86 | 137.86 | -0.01% | 2,268,830 |
| Dec 1, 2025 | 135.84 | 138.28 | 135.67 | 137.87 | 137.87 | 1.09% | 2,734,295 |
| Nov 28, 2025 | 134.81 | 137.15 | 134.81 | 136.38 | 136.38 | 1.10% | 1,781,414 |
| Nov 26, 2025 | 131.87 | 136.25 | 131.74 | 134.89 | 134.89 | 2.05% | 2,140,789 |
| Nov 25, 2025 | 132.66 | 133.49 | 131.33 | 132.18 | 132.18 | 0.05% | 1,863,184 |
| Nov 24, 2025 | 133.45 | 133.51 | 131.64 | 132.11 | 132.11 | -1.16% | 2,369,311 |
| Nov 21, 2025 | 131.16 | 135.55 | 131.11 | 133.66 | 133.66 | 2.46% | 2,773,546 |
| Nov 20, 2025 | 128.74 | 131.01 | 127.85 | 130.45 | 130.45 | 0.91% | 1,979,425 |
| Nov 19, 2025 | 130.03 | 131.09 | 128.77 | 129.27 | 129.27 | -0.97% | 2,174,240 |
| Nov 18, 2025 | 130.84 | 131.11 | 129.37 | 130.53 | 130.53 | -0.33% | 1,875,318 |
| Nov 17, 2025 | 129.00 | 133.40 | 128.85 | 130.96 | 130.96 | 1.39% | 2,444,329 |
| Nov 14, 2025 | 129.84 | 130.06 | 126.88 | 129.16 | 129.16 | -0.41% | 2,973,427 |
| Nov 13, 2025 | 129.71 | 131.52 | 129.33 | 129.69 | 129.69 | -0.53% | 2,079,929 |
| Nov 12, 2025 | 132.11 | 132.69 | 130.38 | 130.38 | 130.38 | -1.08% | 1,318,778 |
| Nov 11, 2025 | 128.88 | 133.00 | 128.88 | 131.81 | 131.81 | 2.60% | 2,920,667 |
| Nov 10, 2025 | 127.96 | 128.91 | 126.45 | 128.47 | 128.47 | 0.64% | 2,268,382 |
| Nov 7, 2025 | 128.68 | 129.50 | 126.64 | 127.65 | 127.65 | -0.23% | 3,760,392 |
| Nov 6, 2025 | 129.01 | 130.78 | 127.95 | 127.95 | 127.95 | -2.04% | 2,004,425 |
| Nov 5, 2025 | 128.82 | 131.96 | 128.29 | 130.62 | 130.62 | 1.11% | 1,744,742 |
| Nov 4, 2025 | 130.53 | 131.58 | 128.20 | 129.18 | 129.18 | -1.25% | 2,129,574 |
| Nov 3, 2025 | 131.00 | 131.62 | 129.91 | 130.82 | 130.82 | -0.43% | 1,963,026 |
| Oct 31, 2025 | 128.10 | 132.32 | 127.00 | 131.38 | 131.38 | 1.94% | 3,878,928 |
| Oct 30, 2025 | 130.00 | 130.98 | 128.80 | 128.88 | 128.88 | -1.60% | 2,773,588 |
| Oct 29, 2025 | 133.54 | 133.88 | 130.75 | 130.98 | 129.96 | -2.39% | 2,823,147 |
| Oct 28, 2025 | 137.21 | 137.25 | 134.16 | 134.19 | 133.15 | -2.73% | 2,385,295 |
| Oct 27, 2025 | 139.91 | 140.02 | 137.18 | 137.96 | 136.89 | -1.19% | 2,144,760 |
| Oct 24, 2025 | 140.74 | 141.03 | 139.16 | 139.62 | 138.53 | -0.07% | 1,217,486 |
| Oct 23, 2025 | 140.30 | 140.66 | 138.85 | 139.72 | 138.63 | -0.34% | 1,352,166 |
| Oct 22, 2025 | 141.00 | 142.24 | 139.66 | 140.20 | 139.11 | -0.97% | 2,057,887 |
| Oct 21, 2025 | 141.72 | 141.82 | 139.20 | 141.57 | 140.47 | 0.24% | 2,424,451 |
| Oct 20, 2025 | 140.77 | 143.29 | 140.10 | 141.23 | 140.13 | 0.58% | 1,729,016 |
| Oct 17, 2025 | 139.29 | 141.17 | 138.61 | 140.41 | 139.32 | 0.78% | 2,226,034 |
| Oct 16, 2025 | 139.82 | 141.18 | 138.60 | 139.32 | 138.24 | 0.31% | 2,008,024 |
| Oct 15, 2025 | 140.57 | 141.04 | 137.15 | 138.89 | 137.81 | -1.66% | 2,788,810 |
| Oct 14, 2025 | 140.20 | 142.05 | 139.80 | 141.24 | 140.14 | -0.14% | 2,969,610 |
| Oct 13, 2025 | 140.81 | 141.69 | 138.75 | 141.44 | 140.34 | 0.08% | 2,678,917 |
| Oct 10, 2025 | 143.74 | 145.39 | 140.61 | 141.33 | 140.23 | -1.15% | 3,373,140 |
| Oct 9, 2025 | 143.00 | 145.53 | 141.89 | 142.97 | 141.86 | 0.15% | 2,933,755 |
| Oct 8, 2025 | 140.44 | 144.33 | 139.70 | 142.76 | 141.65 | 1.87% | 3,238,173 |
| Oct 7, 2025 | 144.50 | 147.60 | 139.02 | 140.14 | 139.05 | 1.03% | 6,552,397 |
| Oct 6, 2025 | 141.51 | 141.72 | 138.00 | 138.71 | 137.63 | -2.45% | 4,699,114 |
| Oct 3, 2025 | 140.63 | 142.90 | 140.46 | 142.20 | 141.09 | 1.20% | 3,027,741 |
| Oct 2, 2025 | 138.56 | 140.80 | 138.49 | 140.51 | 139.42 | 1.12% | 3,298,246 |
| Oct 1, 2025 | 136.27 | 139.02 | 135.12 | 138.95 | 137.87 | 3.18% | 2,757,356 |
| Sep 30, 2025 | 136.45 | 136.54 | 133.93 | 134.67 | 133.62 | -1.32% | 2,213,714 |
| Sep 29, 2025 | 132.95 | 136.80 | 132.05 | 136.47 | 135.41 | 3.00% | 2,856,981 |
| Sep 26, 2025 | 132.99 | 133.22 | 131.61 | 132.49 | 131.46 | -0.12% | 2,297,212 |
| Sep 25, 2025 | 133.75 | 133.93 | 131.86 | 132.65 | 131.62 | -0.55% | 2,518,340 |
| Sep 24, 2025 | 131.76 | 134.48 | 131.50 | 133.39 | 132.35 | 1.22% | 2,590,482 |
| Sep 23, 2025 | 134.37 | 134.64 | 131.20 | 131.78 | 130.75 | -1.27% | 3,051,254 |
| Sep 22, 2025 | 133.00 | 135.18 | 132.49 | 133.48 | 132.44 | 0.42% | 3,275,329 |
| Sep 19, 2025 | 133.76 | 134.15 | 131.82 | 132.92 | 131.88 | -0.08% | 6,144,583 |
| Sep 18, 2025 | 133.10 | 134.20 | 131.90 | 133.02 | 131.98 | -0.02% | 2,951,779 |
| Sep 17, 2025 | 135.13 | 135.99 | 132.82 | 133.04 | 132.00 | -1.22% | 2,754,709 |
| Sep 16, 2025 | 135.67 | 135.71 | 133.84 | 134.68 | 133.63 | -0.55% | 2,904,394 |
| Sep 15, 2025 | 140.23 | 140.54 | 135.25 | 135.42 | 134.37 | -2.92% | 3,475,804 |
| Sep 12, 2025 | 143.00 | 143.00 | 139.45 | 139.49 | 138.40 | -2.44% | 2,446,760 |
| Sep 11, 2025 | 142.90 | 143.91 | 142.25 | 142.98 | 141.87 | 0.06% | 3,037,671 |
| Sep 10, 2025 | 146.00 | 146.00 | 142.51 | 142.90 | 141.79 | -2.11% | 2,236,160 |
| Sep 9, 2025 | 146.00 | 148.10 | 145.38 | 145.98 | 144.84 | -0.08% | 3,328,874 |
| Sep 8, 2025 | 148.22 | 148.22 | 144.58 | 146.10 | 144.96 | -1.57% | 3,096,711 |
| Sep 5, 2025 | 146.23 | 150.73 | 145.53 | 148.43 | 147.27 | 1.75% | 3,046,568 |
| Sep 4, 2025 | 146.87 | 147.80 | 144.81 | 145.88 | 144.74 | -0.42% | 2,758,167 |
| Sep 3, 2025 | 150.25 | 150.57 | 146.33 | 146.49 | 145.35 | -3.15% | 4,546,281 |
| Sep 2, 2025 | 150.13 | 154.16 | 149.36 | 151.26 | 150.08 | -6.60% | 6,085,083 |
| Aug 29, 2025 | 159.09 | 161.96 | 158.67 | 161.94 | 160.68 | 1.79% | 1,773,717 |
| Aug 28, 2025 | 160.39 | 160.39 | 157.40 | 159.09 | 157.85 | -0.88% | 1,954,526 |
| Aug 27, 2025 | 158.68 | 160.68 | 158.27 | 160.50 | 159.25 | 1.34% | 2,078,085 |
| Aug 26, 2025 | 160.29 | 162.90 | 156.17 | 158.37 | 157.14 | -3.24% | 4,565,575 |
| Aug 25, 2025 | 165.73 | 166.09 | 160.81 | 163.68 | 162.41 | -2.35% | 2,553,461 |
| Aug 22, 2025 | 165.75 | 168.24 | 165.42 | 167.62 | 166.31 | 1.63% | 1,729,502 |
| Aug 21, 2025 | 166.00 | 166.08 | 163.29 | 164.93 | 163.65 | -0.82% | 1,560,727 |
| Aug 20, 2025 | 166.50 | 169.00 | 165.26 | 166.30 | 165.00 | 0.24% | 1,465,175 |
| Aug 19, 2025 | 167.77 | 168.55 | 165.02 | 165.90 | 164.61 | -0.21% | 2,255,814 |
| Aug 18, 2025 | 168.75 | 169.16 | 165.87 | 166.25 | 164.96 | -1.18% | 1,994,247 |
| Aug 15, 2025 | 170.65 | 171.00 | 168.05 | 168.23 | 166.92 | -0.76% | 1,522,114 |
| Aug 14, 2025 | 169.00 | 170.16 | 166.73 | 169.51 | 168.19 | -0.50% | 1,482,117 |
| Aug 13, 2025 | 169.35 | 171.18 | 168.66 | 170.37 | 169.04 | 0.23% | 1,429,687 |
| Aug 12, 2025 | 169.34 | 171.48 | 168.82 | 169.98 | 168.66 | 0.75% | 1,656,052 |
| Aug 11, 2025 | 170.65 | 171.10 | 167.13 | 168.72 | 167.41 | -1.10% | 1,394,699 |
| Aug 8, 2025 | 174.32 | 174.32 | 170.43 | 170.60 | 169.27 | -1.51% | 1,386,737 |
| Aug 7, 2025 | 170.55 | 173.76 | 170.34 | 173.22 | 171.87 | 2.40% | 1,623,060 |
| Aug 6, 2025 | 171.42 | 172.50 | 169.16 | 169.16 | 167.84 | -0.87% | 1,306,315 |
| Aug 5, 2025 | 170.87 | 174.01 | 170.23 | 170.65 | 169.32 | 0.21% | 1,191,853 |
| Aug 4, 2025 | 165.69 | 170.78 | 165.60 | 170.29 | 168.96 | 2.47% | 1,429,328 |
| Aug 1, 2025 | 168.00 | 169.13 | 165.50 | 166.18 | 164.89 | -0.51% | 1,631,085 |
| Jul 31, 2025 | 168.74 | 171.77 | 166.00 | 167.04 | 165.74 | -2.58% | 2,240,061 |
| Jul 30, 2025 | 174.50 | 176.33 | 170.66 | 171.46 | 170.12 | -2.49% | 1,400,664 |
| Jul 29, 2025 | 172.28 | 175.95 | 171.77 | 175.83 | 173.45 | 1.87% | 1,495,961 |
| Jul 28, 2025 | 174.25 | 175.31 | 171.68 | 172.60 | 170.26 | -1.66% | 1,315,256 |
| Jul 25, 2025 | 175.68 | 176.00 | 173.67 | 175.52 | 173.14 | -0.07% | 1,014,679 |
| Jul 24, 2025 | 176.08 | 176.82 | 174.07 | 175.64 | 173.26 | -0.26% | 1,332,591 |
| Jul 23, 2025 | 176.38 | 178.14 | 175.18 | 176.09 | 173.71 | 0.42% | 1,908,740 |
| Jul 22, 2025 | 168.15 | 175.42 | 167.88 | 175.36 | 172.99 | 4.41% | 2,299,528 |
| Jul 21, 2025 | 171.39 | 172.26 | 167.87 | 167.95 | 165.68 | -1.54% | 2,235,946 |
| Jul 18, 2025 | 171.99 | 172.97 | 169.17 | 170.57 | 168.26 | -0.55% | 1,911,444 |
| Jul 17, 2025 | 168.12 | 171.92 | 167.97 | 171.52 | 169.20 | 2.02% | 2,362,443 |