Skip to main content
Constellation Brands, Inc. (STZ)
NYSE: STZ · Real-Time Price · USD
146.30
+1.85 (1.28%)
At close: Jun 26, 2026, 4:00 PM EDT
146.10
-0.20 (-0.14%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Constellation Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026145.50148.12144.62146.30146.301.28%2,836,766
Jun 25, 2026141.51145.30141.51144.45144.451.00%2,112,885
Jun 24, 2026144.03145.23142.91143.02143.02-0.25%1,822,282
Jun 23, 2026144.61145.33141.50143.38143.381.32%2,461,906
Jun 22, 2026140.29145.73140.29141.51141.510.23%2,674,206
Jun 18, 2026139.08142.07138.94141.18141.181.60%3,551,033
Jun 17, 2026142.50143.45138.61138.96138.96-3.57%1,947,536
Jun 16, 2026147.72148.23144.05144.11144.11-2.71%1,987,071
Jun 15, 2026148.90150.99147.25148.13148.13-0.26%1,634,622
Jun 12, 2026143.20149.57143.12148.51148.513.77%2,181,737
Jun 11, 2026141.48144.25140.97143.12143.120.60%2,090,100
Jun 10, 2026141.10142.27139.87142.27142.271.56%2,751,199
Jun 9, 2026141.00143.45139.64140.09140.09-0.54%2,281,818
Jun 8, 2026140.20142.13138.39140.85140.85-0.04%1,788,481
Jun 5, 2026138.81142.07138.81140.91140.912.27%1,791,854
Jun 4, 2026136.50138.01136.00137.78137.781.76%1,756,626
Jun 3, 2026136.57136.90135.11135.40135.40-0.99%1,328,458
Jun 2, 2026136.33137.21135.50136.76136.760.37%2,367,774
Jun 1, 2026137.75139.49135.25136.25136.25-1.85%2,059,390
May 29, 2026141.00141.25138.53138.82138.82-2.33%2,405,095
May 28, 2026141.50143.83135.26142.13142.13-1.11%2,774,291
May 27, 2026148.00150.80143.35143.72143.72-2.66%2,295,278
May 26, 2026148.31148.88143.71147.64147.64-1.24%2,426,486
May 22, 2026150.82152.00148.83149.50149.50-0.88%1,403,065
May 21, 2026149.74151.58147.07150.83150.83-0.23%1,628,275
May 20, 2026146.17151.44144.50151.18151.183.22%1,860,743
May 19, 2026147.37150.09144.86146.47146.47-0.75%1,925,425
May 18, 2026144.30147.77143.80147.58147.583.67%2,675,229
May 15, 2026141.64143.14139.63142.35142.351.24%1,993,484
May 14, 2026141.19141.74139.80140.61140.610.06%1,648,072
May 13, 2026141.80143.73139.10140.52140.52-1.41%2,227,950
May 12, 2026142.72144.21141.33142.53142.530.08%1,747,050
May 11, 2026147.34147.40141.32142.41142.41-3.91%2,439,440
May 8, 2026150.75151.58146.80148.21148.21-1.36%1,505,020
May 7, 2026150.60152.45149.13150.25150.25-1.34%1,662,304
May 6, 2026151.31153.14150.02152.29152.291.66%1,482,759
May 5, 2026150.05151.57147.43149.80149.801.12%1,416,940
May 4, 2026151.37152.69147.14148.14148.14-3.06%2,076,074
May 1, 2026157.33157.73152.54152.82152.82-2.40%1,503,772
Apr 30, 2026151.56157.63151.25156.58156.584.11%1,726,103
Apr 29, 2026153.50154.42150.22150.40150.40-2.57%1,984,325
Apr 28, 2026156.41157.61154.02155.39154.360.20%1,523,607
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