STZ Historical Prices
Constellation Brands, Inc. · daily open, high, low, close & volume
Trading days
249
Period high
168.60
Period low
110.60
Period change
+12.98%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 146.84 | 148.75 | 143.59 | 144.56 | -0.64% | 2,236,252 |
| Nov 4, 2026 | 142.42 | 149.43 | 142.42 | 145.49 | +5.33% | 3,607,172 |
| Nov 3, 2026 | 138.75 | 139.34 | 136.04 | 138.13 | -1.81% | 2,361,617 |
| Nov 2, 2026 | 137.27 | 141.30 | 136.66 | 140.67 | +3.95% | 2,812,422 |
| Oct 30, 2026 | 132.40 | 135.35 | 132.00 | 135.33 | +3.82% | 3,472,634 |
| Oct 29, 2026 | 131.06 | 131.63 | 129.08 | 130.35 | +0.42% | 1,596,992 |
| Oct 28, 2026 | 129.45 | 130.89 | 129.41 | 129.80 | -0.64% | 2,668,801 |
| Oct 27, 2026 | 134.17 | 134.34 | 130.45 | 130.63 | -3.68% | 2,620,838 |
| Oct 26, 2026 | 137.43 | 137.97 | 134.91 | 135.62 | -2.21% | 2,028,924 |
| Oct 23, 2026 | 138.50 | 139.91 | 137.32 | 138.68 | -0.22% | 1,959,135 |
| Oct 22, 2026 | 133.31 | 139.31 | 132.66 | 138.98 | +5.27% | 2,495,118 |
| Oct 21, 2026 | 131.97 | 132.59 | 130.92 | 132.02 | -0.54% | 1,287,979 |
| Oct 20, 2026 | 132.06 | 133.61 | 131.63 | 132.74 | +1.27% | 1,676,885 |
| Oct 19, 2026 | 130.32 | 131.46 | 129.64 | 131.07 | -0.21% | 1,176,039 |
| Oct 16, 2026 | 130.84 | 132.11 | 129.99 | 131.35 | +1.37% | 2,375,123 |
| Oct 15, 2026 | 128.99 | 131.84 | 128.70 | 129.58 | +1.70% | 2,102,191 |
| Oct 14, 2026 | 127.97 | 128.19 | 125.58 | 127.41 | +0.28% | 2,276,566 |
| Oct 13, 2026 | 128.00 | 128.19 | 125.45 | 127.06 | +0.52% | 2,105,193 |
| Oct 12, 2026 | 123.16 | 126.42 | 123.16 | 126.40 | +3.07% | 2,393,445 |
| Oct 9, 2026 | 123.25 | 124.19 | 121.60 | 122.64 | -0.80% | 2,378,524 |
| Oct 8, 2026 | 116.82 | 123.72 | 116.51 | 123.63 | +4.43% | 5,266,939 |
| Oct 7, 2026 | 114.34 | 120.31 | 114.10 | 118.39 | +2.35% | 6,349,178 |
| Oct 6, 2026 | 113.83 | 116.77 | 112.99 | 115.67 | +2.08% | 6,072,607 |
| Oct 5, 2026 | 113.54 | 114.50 | 110.60 | 113.31 | +0.39% | 2,944,771 |
| Oct 2, 2026 | 113.64 | 113.64 | 112.05 | 112.87 | -0.11% | 1,522,652 |
| Oct 1, 2026 | 113.10 | 113.94 | 111.77 | 112.99 | -0.06% | 2,025,904 |
| Sep 30, 2026 | 113.00 | 114.03 | 112.37 | 113.06 | +0.26% | 1,649,619 |
| Sep 29, 2026 | 112.58 | 113.55 | 111.54 | 112.77 | -0.13% | 1,578,508 |
| Sep 28, 2026 | 113.50 | 113.69 | 111.92 | 112.92 | -0.62% | 1,437,360 |
| Sep 25, 2026 | 113.98 | 114.46 | 113.33 | 113.63 | -0.51% | 1,457,049 |
| Sep 24, 2026 | 117.60 | 117.94 | 114.11 | 114.21 | -2.02% | 1,655,306 |
| Sep 23, 2026 | 117.10 | 118.00 | 115.50 | 116.57 | -0.87% | 1,536,934 |
| Sep 22, 2026 | 119.61 | 120.41 | 116.98 | 117.59 | -0.68% | 2,008,942 |
| Sep 21, 2026 | 118.23 | 119.12 | 116.93 | 118.39 | -0.49% | 2,629,835 |
| Sep 18, 2026 | 121.54 | 122.01 | 118.91 | 118.97 | -2.84% | 6,760,372 |
| Sep 17, 2026 | 123.46 | 123.94 | 121.65 | 122.45 | -0.47% | 1,657,782 |
| Sep 16, 2026 | 123.72 | 124.75 | 122.75 | 123.03 | -0.48% | 1,421,487 |
| Sep 15, 2026 | 124.04 | 124.85 | 122.41 | 123.62 | -1.10% | 2,088,410 |
| Sep 14, 2026 | 124.25 | 125.74 | 122.51 | 125.00 | +2.08% | 2,922,936 |
| Sep 11, 2026 | 124.51 | 125.73 | 122.10 | 122.45 | +0.74% | 2,062,980 |
| Sep 9, 2026 | 121.78 | 122.67 | 120.25 | 121.55 | +0.47% | 2,372,677 |
| Sep 8, 2026 | 128.00 | 130.99 | 120.43 | 120.98 | -5.62% | 4,557,275 |
| Sep 4, 2026 | 128.50 | 129.84 | 127.78 | 128.18 | -0.70% | 1,675,166 |
| Sep 3, 2026 | 128.67 | 129.75 | 127.36 | 129.09 | -0.20% | 2,095,410 |
| Sep 2, 2026 | 131.81 | 132.89 | 129.34 | 129.35 | -0.97% | 2,337,724 |
| Aug 31, 2026 | 130.50 | 131.28 | 129.59 | 130.62 | -0.05% | 3,083,377 |
| Aug 28, 2026 | 132.61 | 132.92 | 130.53 | 130.69 | -0.56% | 2,004,862 |
| Aug 27, 2026 | 133.18 | 133.50 | 131.36 | 131.43 | -2.25% | 1,324,929 |
| Aug 26, 2026 | 135.24 | 135.67 | 134.11 | 134.45 | -0.41% | 1,083,535 |
| Aug 25, 2026 | 136.09 | 136.88 | 134.32 | 135.01 | -1.88% | 954,759 |
| Aug 24, 2026 | 136.28 | 138.90 | 136.19 | 137.60 | +1.43% | 1,944,394 |
| Aug 21, 2026 | 134.29 | 135.72 | 133.54 | 135.66 | +1.13% | 1,904,069 |
| Aug 20, 2026 | 132.43 | 134.84 | 131.21 | 134.14 | +0.46% | 1,499,292 |
| Aug 19, 2026 | 131.00 | 133.95 | 130.79 | 133.52 | +1.92% | 1,497,632 |
| Aug 18, 2026 | 131.59 | 132.15 | 129.44 | 131.00 | +0.34% | 1,641,992 |
| Aug 17, 2026 | 137.22 | 137.22 | 129.77 | 130.56 | -6.19% | 2,680,366 |
| Aug 14, 2026 | 136.43 | 139.26 | 135.30 | 139.18 | +2.08% | 1,432,262 |
| Aug 13, 2026 | 134.60 | 137.55 | 134.13 | 136.35 | +1.78% | 1,892,884 |
| Aug 12, 2026 | 132.93 | 134.48 | 132.36 | 133.96 | -0.01% | 1,263,818 |
| Aug 11, 2026 | 132.86 | 134.18 | 131.66 | 133.98 | +0.44% | 1,479,899 |
| Aug 10, 2026 | 134.08 | 134.50 | 132.68 | 133.39 | -1.75% | 1,190,341 |
| Aug 7, 2026 | 132.91 | 136.59 | 132.56 | 135.76 | +2.44% | 1,779,753 |
| Aug 6, 2026 | 132.43 | 134.19 | 131.20 | 132.52 | +1.44% | 1,655,570 |
| Aug 5, 2026 | 131.58 | 131.98 | 130.05 | 130.64 | -0.59% | 1,132,874 |
| Aug 4, 2026 | 130.00 | 131.55 | 129.86 | 131.42 | +0.05% | 1,849,450 |
| Aug 3, 2026 | 130.90 | 133.45 | 130.59 | 131.36 | +0.87% | 2,028,126 |
| Jul 31, 2026 | 129.87 | 130.44 | 128.97 | 130.23 | -0.12% | 1,788,623 |
| Jul 30, 2026 | 129.01 | 130.66 | 128.50 | 130.38 | -1.04% | 2,257,504 |
| Jul 29, 2026 | 131.80 | 134.03 | 131.29 | 131.75 | -0.20% | 2,491,253 |
| Jul 28, 2026 | 132.31 | 135.09 | 131.31 | 132.02 | +1.78% | 2,791,715 |
| Jul 27, 2026 | 129.30 | 131.05 | 128.28 | 129.71 | -0.35% | 1,882,666 |
| Jul 24, 2026 | 129.28 | 130.90 | 129.10 | 130.16 | +0.69% | 1,508,639 |
| Jul 23, 2026 | 131.00 | 131.03 | 128.40 | 129.27 | -2.13% | 1,803,539 |
| Jul 22, 2026 | 132.03 | 132.85 | 131.19 | 132.08 | +1.09% | 1,046,650 |
| Jul 21, 2026 | 133.08 | 134.48 | 130.50 | 130.66 | -2.75% | 1,900,320 |
| Jul 20, 2026 | 133.24 | 134.60 | 132.26 | 134.36 | +1.12% | 2,171,668 |
| Jul 17, 2026 | 137.71 | 138.34 | 132.56 | 132.87 | -2.10% | 1,618,023 |
| Jul 16, 2026 | 132.73 | 136.42 | 131.76 | 135.72 | +3.10% | 2,766,887 |
| Jul 15, 2026 | 131.48 | 133.63 | 130.71 | 131.64 | +0.23% | 1,764,264 |
| Jul 14, 2026 | 134.50 | 134.93 | 130.08 | 131.34 | -2.36% | 1,945,528 |
| Jul 13, 2026 | 134.59 | 139.75 | 133.72 | 134.51 | +0.34% | 2,111,088 |
| Jul 10, 2026 | 132.44 | 134.63 | 132.10 | 134.06 | +1.22% | 2,133,169 |
| Jul 9, 2026 | 132.57 | 132.60 | 128.88 | 132.44 | +1.61% | 2,323,864 |
| Jul 8, 2026 | 132.42 | 132.99 | 129.63 | 130.34 | -1.08% | 2,425,986 |
| Jul 7, 2026 | 132.79 | 134.98 | 131.15 | 131.76 | +0.83% | 2,202,599 |
| Jul 6, 2026 | 134.45 | 134.69 | 128.68 | 130.68 | -4.94% | 3,584,691 |
| Jul 2, 2026 | 135.71 | 139.76 | 135.31 | 137.47 | +0.43% | 2,419,910 |
| Jul 1, 2026 | 142.76 | 144.00 | 134.33 | 136.88 | -1.59% | 4,514,868 |
| Jun 30, 2026 | 140.16 | 140.16 | 135.73 | 139.09 | -0.41% | 4,630,104 |
| Jun 29, 2026 | 145.73 | 146.13 | 139.54 | 139.66 | -4.54% | 2,900,459 |
| Jun 26, 2026 | 145.50 | 148.12 | 144.62 | 146.30 | +1.28% | 3,041,088 |
| Jun 25, 2026 | 141.51 | 145.30 | 141.51 | 144.45 | +1.00% | 2,167,710 |
| Jun 24, 2026 | 144.03 | 145.23 | 142.91 | 143.02 | -0.25% | 1,919,437 |
| Jun 23, 2026 | 144.60 | 145.33 | 141.50 | 143.38 | +1.32% | 2,611,224 |
| Jun 22, 2026 | 140.29 | 145.73 | 140.29 | 141.51 | +0.23% | 2,876,841 |
| Jun 18, 2026 | 139.08 | 142.07 | 138.94 | 141.18 | +1.60% | 3,597,037 |
| Jun 17, 2026 | 142.50 | 143.45 | 138.61 | 138.96 | -3.57% | 1,947,851 |
| Jun 16, 2026 | 147.72 | 148.23 | 144.04 | 144.11 | -2.71% | 1,994,880 |
| Jun 15, 2026 | 148.90 | 150.99 | 147.25 | 148.13 | -0.26% | 1,670,088 |
| Jun 12, 2026 | 143.20 | 149.56 | 143.12 | 148.51 | +3.77% | 2,183,550 |
| Jun 11, 2026 | 141.48 | 144.25 | 140.97 | 143.12 | +0.60% | 2,090,673 |
| Jun 10, 2026 | 141.10 | 142.27 | 139.87 | 142.27 | +1.56% | 2,755,174 |
| Jun 9, 2026 | 141.00 | 143.45 | 139.64 | 140.09 | -0.54% | 2,287,681 |
| Jun 8, 2026 | 140.20 | 142.13 | 138.38 | 140.85 | -0.04% | 1,821,244 |
| Jun 5, 2026 | 138.81 | 142.07 | 138.81 | 140.91 | +2.27% | 2,640,508 |
| Jun 4, 2026 | 136.50 | 138.00 | 136.00 | 137.78 | +1.76% | 1,833,829 |
| Jun 3, 2026 | 136.57 | 136.90 | 135.11 | 135.40 | -0.99% | 1,329,683 |
| Jun 2, 2026 | 136.33 | 137.21 | 135.50 | 136.76 | +0.37% | 2,403,782 |
| Jun 1, 2026 | 137.75 | 139.49 | 135.25 | 136.25 | -1.85% | 2,083,566 |
| May 29, 2026 | 141.00 | 141.25 | 138.53 | 138.82 | -2.33% | 2,456,243 |
| May 28, 2026 | 141.50 | 143.82 | 135.26 | 142.13 | -1.11% | 2,774,963 |
| May 27, 2026 | 148.00 | 150.80 | 143.35 | 143.72 | -2.66% | 2,299,369 |
| May 26, 2026 | 148.31 | 148.88 | 143.71 | 147.64 | -1.24% | 2,426,827 |
| May 22, 2026 | 150.82 | 152.00 | 148.83 | 149.50 | -0.88% | 1,403,939 |
| May 21, 2026 | 149.74 | 151.58 | 147.07 | 150.83 | -0.23% | 1,628,980 |
| May 20, 2026 | 146.17 | 151.44 | 144.50 | 151.18 | +3.22% | 1,862,403 |
| May 19, 2026 | 147.37 | 150.09 | 144.86 | 146.47 | -0.75% | 2,126,510 |
| May 18, 2026 | 144.30 | 147.77 | 143.79 | 147.58 | +3.67% | 3,518,113 |
| May 15, 2026 | 141.64 | 143.14 | 139.63 | 142.35 | +1.24% | 1,993,485 |
| May 14, 2026 | 141.19 | 141.74 | 139.80 | 140.61 | +0.06% | 1,648,073 |
| May 13, 2026 | 141.80 | 143.73 | 139.10 | 140.52 | -1.41% | 2,227,951 |
| May 12, 2026 | 142.72 | 144.21 | 141.33 | 142.53 | +0.08% | 1,747,051 |
| May 11, 2026 | 147.34 | 147.40 | 141.32 | 142.41 | -3.91% | 2,439,440 |
| May 8, 2026 | 150.75 | 151.58 | 146.80 | 148.21 | -1.36% | 1,505,020 |
| May 7, 2026 | 150.60 | 152.45 | 149.13 | 150.25 | -1.34% | 1,662,304 |
| May 6, 2026 | 151.31 | 153.14 | 150.02 | 152.29 | +1.66% | 1,482,761 |
| May 5, 2026 | 150.05 | 151.57 | 147.43 | 149.80 | +1.12% | 1,416,940 |
| May 4, 2026 | 151.37 | 152.69 | 147.14 | 148.14 | -3.06% | 2,076,068 |
| May 1, 2026 | 157.33 | 157.73 | 152.54 | 152.82 | -2.40% | 1,503,773 |
| Apr 30, 2026 | 151.56 | 157.63 | 151.25 | 156.58 | +4.11% | 1,726,104 |
| Apr 29, 2026 | 153.50 | 154.42 | 150.22 | 150.40 | -3.21% | 1,984,317 |
| Apr 28, 2026 | 156.41 | 157.61 | 154.02 | 155.39 | +0.20% | 1,523,607 |
| Apr 27, 2026 | 156.20 | 157.19 | 153.42 | 155.08 | -0.59% | 2,104,931 |
| Apr 24, 2026 | 159.67 | 160.25 | 154.57 | 156.00 | -2.08% | 1,409,151 |
| Apr 23, 2026 | 157.74 | 160.46 | 157.42 | 159.31 | +1.55% | 1,556,617 |
| Apr 22, 2026 | 157.39 | 158.40 | 156.30 | 156.88 | -0.04% | 1,281,735 |
| Apr 21, 2026 | 159.75 | 159.88 | 156.27 | 156.95 | -1.80% | 1,367,680 |
| Apr 20, 2026 | 162.12 | 163.82 | 159.44 | 159.82 | -1.52% | 1,803,972 |
| Apr 17, 2026 | 162.30 | 165.59 | 161.86 | 162.28 | -1.20% | 2,317,162 |
| Apr 16, 2026 | 163.39 | 165.00 | 161.94 | 164.25 | +0.18% | 1,719,552 |
| Apr 15, 2026 | 164.75 | 165.49 | 162.49 | 163.95 | -0.33% | 2,003,492 |
| Apr 14, 2026 | 163.75 | 167.00 | 162.90 | 164.50 | -0.06% | 1,800,804 |
| Apr 13, 2026 | 168.50 | 168.60 | 162.87 | 164.60 | -0.93% | 2,443,802 |
| Apr 10, 2026 | 162.82 | 168.48 | 162.00 | 166.15 | +1.89% | 3,769,093 |
| Apr 9, 2026 | 150.99 | 163.23 | 150.25 | 163.07 | +8.53% | 4,695,900 |
| Apr 8, 2026 | 155.14 | 155.49 | 149.65 | 150.26 | -2.32% | 3,991,534 |
| Apr 7, 2026 | 155.58 | 155.58 | 152.81 | 153.83 | -0.91% | 2,045,950 |
| Apr 6, 2026 | 150.67 | 155.30 | 149.25 | 155.25 | +2.68% | 2,034,717 |
| Apr 2, 2026 | 151.57 | 152.55 | 149.67 | 151.20 | +0.07% | 2,226,320 |
| Apr 1, 2026 | 152.25 | 152.63 | 148.30 | 151.09 | +0.73% | 2,472,869 |
| Mar 31, 2026 | 151.66 | 151.66 | 148.50 | 150.00 | -0.66% | 2,178,600 |
| Mar 30, 2026 | 151.50 | 152.29 | 149.90 | 151.00 | -0.26% | 1,931,161 |
| Mar 27, 2026 | 150.30 | 153.09 | 149.35 | 151.40 | +0.66% | 2,094,649 |
| Mar 26, 2026 | 151.91 | 154.48 | 150.16 | 150.41 | -0.76% | 1,353,925 |
| Mar 25, 2026 | 152.75 | 153.74 | 150.18 | 151.56 | -0.73% | 1,431,529 |
| Mar 24, 2026 | 152.78 | 155.76 | 151.10 | 152.68 | +0.14% | 1,563,920 |
| Mar 23, 2026 | 150.92 | 154.01 | 150.38 | 152.46 | +1.90% | 1,892,428 |
| Mar 20, 2026 | 151.82 | 152.49 | 149.18 | 149.62 | -1.51% | 2,912,682 |
| Mar 19, 2026 | 152.59 | 153.16 | 150.42 | 151.91 | -0.12% | 2,439,920 |
| Mar 18, 2026 | 153.00 | 154.01 | 150.34 | 152.09 | +0.28% | 2,651,821 |
| Mar 17, 2026 | 152.48 | 153.22 | 151.30 | 151.66 | +0.42% | 915,480 |
| Mar 16, 2026 | 151.60 | 154.81 | 150.76 | 151.02 | +0.59% | 1,961,314 |
| Mar 13, 2026 | 150.65 | 152.62 | 149.28 | 150.14 | +1.23% | 1,222,706 |
| Mar 12, 2026 | 148.64 | 149.87 | 146.64 | 148.32 | -1.09% | 1,596,855 |
| Mar 11, 2026 | 149.68 | 151.40 | 148.69 | 149.96 | -0.09% | 1,504,483 |
| Mar 10, 2026 | 148.07 | 151.12 | 147.05 | 150.09 | +0.76% | 1,235,348 |
| Mar 9, 2026 | 145.00 | 149.25 | 144.61 | 148.96 | +1.70% | 2,129,710 |
| Mar 6, 2026 | 146.52 | 148.71 | 145.65 | 146.47 | -0.56% | 1,569,053 |
| Mar 5, 2026 | 150.31 | 152.98 | 147.21 | 147.30 | -2.61% | 1,973,170 |
| Mar 4, 2026 | 156.80 | 157.39 | 150.45 | 151.24 | -3.06% | 1,821,446 |
| Mar 3, 2026 | 154.51 | 157.07 | 153.40 | 156.02 | -0.34% | 1,140,149 |
| Mar 2, 2026 | 156.43 | 159.00 | 155.01 | 156.56 | -0.82% | 1,499,544 |
| Feb 27, 2026 | 155.42 | 158.67 | 155.19 | 157.86 | +1.35% | 2,880,088 |
| Feb 26, 2026 | 155.13 | 156.13 | 153.89 | 155.76 | +0.41% | 1,404,435 |
| Feb 25, 2026 | 155.99 | 157.60 | 154.07 | 155.12 | -3.09% | 2,752,994 |
| Feb 24, 2026 | 159.72 | 160.85 | 158.13 | 160.07 | +0.41% | 1,550,246 |
| Feb 23, 2026 | 157.50 | 161.16 | 157.25 | 159.42 | +1.92% | 1,847,841 |
| Feb 20, 2026 | 155.08 | 157.63 | 153.34 | 156.41 | +1.14% | 1,223,199 |
| Feb 19, 2026 | 155.90 | 156.15 | 152.75 | 154.64 | -1.06% | 1,515,874 |
| Feb 18, 2026 | 150.32 | 156.91 | 149.79 | 156.29 | +2.35% | 2,395,836 |
| Feb 17, 2026 | 150.16 | 155.36 | 149.56 | 152.70 | +2.28% | 3,372,222 |
| Feb 13, 2026 | 156.38 | 157.79 | 148.83 | 149.30 | -8.04% | 6,064,753 |
| Feb 12, 2026 | 164.00 | 165.79 | 162.34 | 162.36 | -0.51% | 2,060,202 |
| Feb 11, 2026 | 164.40 | 164.40 | 160.31 | 163.20 | -1.47% | 2,715,008 |
| Feb 10, 2026 | 163.54 | 167.63 | 162.10 | 165.63 | +1.23% | 2,126,434 |
| Feb 9, 2026 | 163.82 | 165.30 | 161.56 | 163.61 | -0.44% | 1,591,148 |
| Feb 6, 2026 | 165.60 | 166.65 | 162.50 | 164.33 | -0.75% | 1,848,567 |
| Feb 5, 2026 | 166.46 | 166.80 | 162.65 | 165.57 | -0.67% | 2,548,916 |
| Feb 4, 2026 | 162.51 | 167.48 | 161.29 | 166.68 | +3.77% | 3,247,459 |
| Feb 3, 2026 | 154.94 | 160.66 | 154.53 | 160.62 | +3.19% | 2,087,373 |
| Feb 2, 2026 | 156.35 | 160.45 | 153.95 | 155.66 | -0.66% | 2,222,675 |
| Jan 30, 2026 | 154.86 | 157.28 | 154.75 | 156.70 | +1.26% | 1,547,285 |
| Jan 29, 2026 | 156.39 | 156.54 | 152.98 | 154.75 | -1.90% | 2,337,712 |
| Jan 28, 2026 | 161.51 | 161.75 | 157.00 | 157.74 | -2.18% | 1,859,114 |
| Jan 27, 2026 | 160.08 | 161.77 | 159.38 | 161.25 | -0.19% | 2,236,068 |
| Jan 26, 2026 | 159.50 | 162.33 | 159.01 | 161.55 | +1.74% | 2,868,447 |
| Jan 23, 2026 | 160.02 | 160.02 | 157.87 | 158.78 | -1.21% | 2,250,480 |
| Jan 22, 2026 | 162.86 | 163.49 | 159.85 | 160.72 | -1.63% | 2,292,775 |
| Jan 21, 2026 | 163.42 | 164.49 | 160.18 | 163.38 | -0.16% | 2,914,942 |
| Jan 20, 2026 | 156.65 | 164.33 | 156.27 | 163.64 | +4.47% | 3,921,265 |
| Jan 16, 2026 | 156.58 | 157.50 | 154.59 | 156.64 | -1.33% | 2,231,631 |
| Jan 15, 2026 | 156.75 | 159.88 | 154.46 | 158.75 | +1.53% | 2,794,460 |
| Jan 14, 2026 | 153.48 | 158.22 | 153.47 | 156.36 | +2.09% | 3,533,173 |
| Jan 13, 2026 | 151.55 | 154.09 | 150.26 | 153.16 | +0.88% | 2,372,291 |
| Jan 12, 2026 | 147.25 | 153.80 | 146.88 | 151.82 | +3.28% | 3,136,354 |
| Jan 9, 2026 | 149.05 | 149.92 | 145.75 | 147.00 | -0.65% | 2,676,830 |
| Jan 8, 2026 | 143.86 | 151.64 | 143.75 | 147.96 | +5.32% | 7,807,712 |
| Jan 7, 2026 | 143.11 | 143.21 | 140.49 | 140.49 | -2.20% | 3,880,684 |
| Jan 6, 2026 | 142.00 | 144.26 | 141.04 | 143.65 | +0.80% | 3,127,799 |
| Jan 5, 2026 | 143.00 | 145.48 | 141.81 | 142.51 | +0.95% | 4,964,297 |
| Jan 2, 2026 | 138.40 | 142.20 | 136.91 | 141.17 | +2.33% | 2,084,206 |
| Dec 31, 2025 | 139.59 | 139.69 | 137.56 | 137.96 | -1.55% | 1,647,325 |
| Dec 30, 2025 | 138.35 | 140.46 | 137.91 | 140.13 | +1.17% | 2,154,126 |
| Dec 29, 2025 | 139.31 | 140.46 | 137.62 | 138.51 | -0.65% | 1,906,953 |
| Dec 26, 2025 | 140.28 | 140.28 | 137.41 | 139.41 | -0.77% | 1,616,096 |
| Dec 24, 2025 | 139.23 | 140.49 | 138.98 | 140.49 | +0.90% | 964,017 |
| Dec 23, 2025 | 141.26 | 141.52 | 138.51 | 139.23 | -1.77% | 2,242,172 |
| Dec 22, 2025 | 134.80 | 142.92 | 134.04 | 141.74 | +4.98% | 3,644,928 |
| Dec 19, 2025 | 136.20 | 137.20 | 134.67 | 135.01 | -1.32% | 4,706,543 |
| Dec 18, 2025 | 139.50 | 141.03 | 136.72 | 136.81 | -2.08% | 2,019,358 |
| Dec 17, 2025 | 140.50 | 141.92 | 138.76 | 139.72 | -2.01% | 2,382,469 |
| Dec 16, 2025 | 144.52 | 145.01 | 142.26 | 142.59 | -0.61% | 2,055,525 |
| Dec 15, 2025 | 147.42 | 148.46 | 141.50 | 143.47 | -2.68% | 3,353,499 |
| Dec 12, 2025 | 150.25 | 151.10 | 147.20 | 147.42 | -1.42% | 2,098,172 |
| Dec 11, 2025 | 148.60 | 151.51 | 148.60 | 149.55 | +0.70% | 3,051,539 |
| Dec 10, 2025 | 143.89 | 148.55 | 143.60 | 148.51 | +3.59% | 3,775,709 |
| Dec 9, 2025 | 141.69 | 143.90 | 141.69 | 143.37 | +0.97% | 2,339,900 |
| Dec 8, 2025 | 141.80 | 142.29 | 139.88 | 141.99 | -0.27% | 2,545,354 |
| Dec 5, 2025 | 137.71 | 142.57 | 137.26 | 142.37 | +3.14% | 2,994,370 |
| Dec 4, 2025 | 138.09 | 139.40 | 136.89 | 138.03 | -0.04% | 2,204,597 |
| Dec 3, 2025 | 138.00 | 139.75 | 137.19 | 138.08 | +0.16% | 2,176,292 |
| Dec 2, 2025 | 137.50 | 138.25 | 136.00 | 137.86 | -0.01% | 2,291,438 |
| Dec 1, 2025 | 135.84 | 138.28 | 135.67 | 137.87 | +1.09% | 2,734,969 |
| Nov 28, 2025 | 134.81 | 137.15 | 134.81 | 136.38 | +1.10% | 1,799,674 |
| Nov 26, 2025 | 131.87 | 136.25 | 131.74 | 134.89 | +2.05% | 2,145,294 |
| Nov 25, 2025 | 132.66 | 133.49 | 131.33 | 132.18 | +0.05% | 1,863,212 |
| Nov 24, 2025 | 133.45 | 133.51 | 131.64 | 132.11 | -1.16% | 2,369,311 |
| Nov 21, 2025 | 131.16 | 135.55 | 131.11 | 133.66 | +2.46% | 2,773,546 |
| Nov 20, 2025 | 128.74 | 131.01 | 127.85 | 130.45 | +0.91% | 1,979,425 |
| Nov 19, 2025 | 130.03 | 131.09 | 128.77 | 129.27 | -0.97% | 2,174,240 |
| Nov 18, 2025 | 130.84 | 131.11 | 129.37 | 130.53 | -0.33% | 1,875,318 |
| Nov 17, 2025 | 129.00 | 133.40 | 128.85 | 130.96 | +1.39% | 2,444,329 |
| Nov 14, 2025 | 129.84 | 130.06 | 126.88 | 129.16 | -0.41% | 2,973,427 |
| Nov 13, 2025 | 129.71 | 131.52 | 129.33 | 129.69 | -0.53% | 2,079,929 |
| Nov 12, 2025 | 132.11 | 132.69 | 130.38 | 130.38 | -1.08% | 1,318,778 |
| Nov 11, 2025 | 128.88 | 133.00 | 128.88 | 131.81 | +2.60% | 2,920,667 |
| Nov 10, 2025 | 127.96 | 128.91 | 126.45 | 128.47 | +0.64% | 2,268,382 |
| Nov 7, 2025 | 128.68 | 129.50 | 126.64 | 127.65 | -0.23% | 3,760,392 |
| Nov 6, 2025 | 129.01 | 130.78 | 127.95 | 127.95 | -2.04% | 2,004,425 |
Daily open, high, low, close and volume for Constellation Brands, Inc. (STZ). Showing 249 trading days. Unadjusted prices.