Skip to main content
Constellation Brands, Inc. (STZ)
NYSE: STZ · Real-Time Price · USD
155.39
+0.31 (0.20%)
At close: Apr 28, 2026, 4:00 PM EDT
155.25
-0.14 (-0.09%)
After-hours: Apr 28, 2026, 7:59 PM EDT

Constellation Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026156.41157.61154.02155.39154.360.20%1,522,692
Apr 27, 2026156.20157.19153.42155.08154.05-0.59%2,104,929
Apr 24, 2026159.67160.25154.58156.00154.97-2.08%1,409,150
Apr 23, 2026157.74160.46157.42159.31158.251.55%1,556,617
Apr 22, 2026157.39158.40156.30156.88155.84-0.04%1,281,734
Apr 21, 2026159.75159.88156.27156.95155.91-1.80%1,367,800
Apr 20, 2026162.12163.82159.44159.82158.76-1.52%1,804,071
Apr 17, 2026162.30165.59161.86162.28161.20-1.20%2,317,161
Apr 16, 2026163.39165.00161.94164.25163.160.18%1,719,552
Apr 15, 2026164.75165.49162.49163.95162.86-0.33%2,003,491
Apr 14, 2026163.75167.00162.90164.50163.41-0.06%1,800,803
Apr 13, 2026168.50168.60162.87164.60163.51-0.93%2,444,044
Apr 10, 2026162.82168.48162.00166.15165.051.89%3,769,092
Apr 9, 2026150.99163.23150.25163.07161.998.53%4,696,268
Apr 8, 2026155.14155.49149.65150.26149.26-2.32%3,991,533
Apr 7, 2026155.58155.58152.81153.83152.81-0.91%2,045,949
Apr 6, 2026150.67155.30149.25155.25154.222.68%2,034,717
Apr 2, 2026151.57152.55149.67151.20150.200.07%2,226,319
Apr 1, 2026152.25152.63148.30151.09150.090.73%2,472,868
Mar 31, 2026151.66151.66148.50150.00149.01-0.66%2,178,599
Mar 30, 2026151.50152.29149.90151.00150.00-0.26%1,931,160
Mar 27, 2026150.30153.09149.35151.40150.400.66%2,094,648
Mar 26, 2026151.91154.48150.16150.41149.41-0.76%1,353,924
Mar 25, 2026152.75153.74150.18151.56150.56-0.73%1,431,528
Mar 24, 2026152.78155.76151.10152.68151.670.14%1,563,920
Mar 23, 2026150.92154.01150.39152.46151.451.90%1,892,428
Mar 20, 2026151.82152.49149.18149.62148.63-1.51%2,912,705
Mar 19, 2026152.59153.16150.42151.91150.90-0.12%2,439,920
Mar 18, 2026153.00154.01150.35152.09151.080.28%2,651,820
Mar 17, 2026152.48153.22151.30151.66150.650.42%915,479
Mar 16, 2026151.60154.81150.76151.02150.020.59%1,961,313
Mar 13, 2026150.65152.62149.28150.14149.141.23%1,222,706
Mar 12, 2026148.64149.87146.64148.32147.34-1.09%1,596,854
Mar 11, 2026149.68151.40148.69149.96148.97-0.09%1,504,482
Mar 10, 2026148.07151.12147.05150.09149.100.76%1,235,348
Mar 9, 2026145.00149.25144.61148.96147.971.70%2,129,710
Mar 6, 2026146.52148.71145.65146.47145.50-0.56%1,569,053
Mar 5, 2026150.31152.98147.21147.30146.32-2.61%1,973,170
Mar 4, 2026156.80157.39150.45151.24150.24-3.06%1,821,446
Mar 3, 2026154.51157.07153.40156.02154.99-0.34%1,140,148
Mar 2, 2026156.43159.00155.01156.56155.52-0.82%1,499,544
Feb 27, 2026155.42158.67155.19157.86156.811.35%2,880,088
Feb 26, 2026155.13156.13153.89155.76154.730.41%1,404,434
Feb 25, 2026155.99157.60154.07155.12154.09-3.09%2,752,993
Feb 24, 2026159.72160.85158.13160.07159.010.41%1,550,246
Feb 23, 2026157.50161.16157.25159.42158.361.92%1,847,841
Feb 20, 2026155.08157.63153.34156.41155.371.14%1,223,199
Feb 19, 2026155.90156.15152.75154.64153.61-1.06%1,515,874
Feb 18, 2026150.32156.91149.79156.29155.252.35%2,395,836
Feb 17, 2026150.16155.36149.56152.70151.692.28%3,372,222
Feb 13, 2026156.38157.79148.83149.30148.31-8.04%6,064,753
Feb 12, 2026164.00165.79162.34162.36161.28-0.51%2,060,202
Feb 11, 2026164.40164.40160.31163.20162.12-1.47%2,715,008
Feb 10, 2026163.54167.63162.10165.63164.531.23%2,126,434
Feb 9, 2026163.82165.30161.56163.61162.53-0.44%1,591,148
Feb 6, 2026165.60166.65162.50164.33163.24-0.75%1,848,567
Feb 5, 2026166.46166.80162.65165.57164.47-0.67%2,548,916
Feb 4, 2026162.51167.48161.29166.68165.583.77%3,247,459
Feb 3, 2026154.94160.66154.53160.62159.563.19%2,087,373
Feb 2, 2026156.35160.45153.95155.66154.63-0.66%2,222,675
Jan 30, 2026154.86157.28154.75156.70155.661.26%1,547,285
Jan 29, 2026156.39156.55152.98154.75153.72-1.90%2,337,712
Jan 28, 2026161.51161.75157.00157.74155.68-2.18%1,859,114
Jan 27, 2026160.08161.77159.39161.25159.15-0.19%2,236,068
Jan 26, 2026159.50162.33159.01161.55159.441.74%2,868,447
Jan 23, 2026160.02160.02157.87158.78156.71-1.21%2,250,480
Jan 22, 2026162.86163.49159.85160.72158.62-1.63%2,292,775
Jan 21, 2026163.42164.49160.18163.38161.25-0.16%2,914,942
Jan 20, 2026156.65164.33156.27163.64161.504.47%3,921,265
Jan 16, 2026156.58157.50154.59156.64154.60-1.33%2,231,631
Jan 15, 2026156.75159.88154.46158.75156.681.53%2,794,460
Jan 14, 2026153.48158.22153.47156.36154.322.09%3,533,173
Jan 13, 2026151.55154.09150.26153.16151.160.88%2,372,291
Jan 12, 2026147.25153.80146.88151.82149.843.28%3,136,354
Jan 9, 2026149.05149.92145.75147.00145.08-0.65%2,676,830
Jan 8, 2026143.86151.64143.75147.96146.035.32%7,807,712
Jan 7, 2026143.11143.21140.49140.49138.66-2.20%3,880,684
Jan 6, 2026142.00144.26141.04143.65141.780.80%3,127,799
Jan 5, 2026143.00145.48141.81142.51140.650.95%4,964,297
Jan 2, 2026138.40142.20136.91141.17139.332.33%2,084,206
Dec 31, 2025139.59139.69137.56137.96136.16-1.55%1,647,325
Dec 30, 2025138.35140.46137.91140.13138.301.17%2,154,126
Dec 29, 2025139.31140.46137.62138.51136.70-0.65%1,906,953
Dec 26, 2025140.28140.28137.41139.41137.59-0.77%1,616,096
Dec 24, 2025139.23140.49138.98140.49138.660.90%964,017
Dec 23, 2025141.26141.52138.51139.23137.41-1.77%2,242,172
Dec 22, 2025134.80142.92134.04141.74139.894.98%3,644,928
Dec 19, 2025136.20137.20134.67135.01133.25-1.32%4,706,543
Dec 18, 2025139.50141.03136.72136.81135.02-2.08%2,019,358
Dec 17, 2025140.50141.92138.76139.72137.90-2.01%2,382,469
Dec 16, 2025144.52145.01142.26142.59140.73-0.61%2,055,525
Dec 15, 2025147.42148.46141.50143.47141.60-2.68%3,353,499
Dec 12, 2025150.25151.10147.20147.42145.50-1.42%2,098,172
Dec 11, 2025148.60151.51148.60149.55147.600.70%3,051,539
Dec 10, 2025143.89148.55143.60148.51146.573.59%3,775,709
Dec 9, 2025141.69143.90141.69143.37141.500.97%2,339,900
Dec 8, 2025141.80142.29139.88141.99140.14-0.27%2,545,354
Dec 5, 2025137.71142.57137.26142.37140.513.14%2,994,370
Dec 4, 2025138.09139.40136.89138.03136.23-0.04%2,204,597
Dec 3, 2025138.00139.75137.19138.08136.280.16%2,176,292