Constellation Brands (STZ)
156.70
+0.00 (0.00%)
NYSE · Last Trade: Feb 2nd, 9:04 AM EST
Historical Prices For Constellation Brands (STZ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2026 | 154.86 | 157.28 | 154.75 | 156.70 | 1,547,286 | 156.70 |
| 1/29/2026 | 156.39 | 156.54 | 152.98 | 154.75 | 2,337,553 | 154.75 |
| 1/28/2026 | 161.51 | 161.75 | 157.00 | 157.74 | 1,858,458 | 156.72 |
| 1/27/2026 | 160.08 | 161.77 | 159.38 | 161.25 | 2,235,940 | 160.21 |
| 1/26/2026 | 159.50 | 162.33 | 159.01 | 161.55 | 2,869,040 | 160.50 |
| 1/23/2026 | 160.02 | 160.02 | 157.87 | 158.78 | 2,250,482 | 157.75 |
| 1/22/2026 | 162.86 | 163.49 | 159.85 | 160.72 | 2,292,534 | 159.68 |
| 1/21/2026 | 163.42 | 164.49 | 160.18 | 163.38 | 2,914,835 | 162.32 |
| 1/20/2026 | 156.65 | 164.33 | 156.27 | 163.64 | 3,922,185 | 162.58 |
| 1/16/2026 | 156.58 | 157.50 | 154.59 | 156.64 | 2,231,633 | 155.63 |
| 1/15/2026 | 156.75 | 159.88 | 154.46 | 158.75 | 2,794,105 | 157.72 |
| 1/14/2026 | 153.48 | 158.22 | 153.47 | 156.36 | 3,532,857 | 155.35 |
| 1/13/2026 | 151.55 | 154.09 | 150.26 | 153.16 | 2,371,647 | 152.17 |
| 1/12/2026 | 147.25 | 153.80 | 146.88 | 151.82 | 3,135,587 | 150.84 |
| 1/09/2026 | 149.05 | 149.92 | 145.75 | 147.00 | 2,677,565 | 146.05 |
| 1/08/2026 | 143.86 | 151.64 | 143.75 | 147.96 | 7,804,202 | 147.00 |
| 1/07/2026 | 143.11 | 143.21 | 140.49 | 140.49 | 3,859,233 | 139.58 |
| 1/06/2026 | 142.00 | 144.26 | 141.04 | 143.65 | 3,125,711 | 142.72 |
| 1/05/2026 | 143.00 | 145.48 | 141.81 | 142.51 | 4,963,741 | 141.59 |
| 1/02/2026 | 138.40 | 142.20 | 136.91 | 141.17 | 2,084,208 | 140.26 |
| 12/31/2025 | 139.59 | 139.69 | 137.56 | 137.96 | 1,647,826 | 137.07 |
| 12/30/2025 | 138.35 | 140.46 | 137.91 | 140.13 | 2,153,694 | 139.22 |
| 12/29/2025 | 139.31 | 140.46 | 137.62 | 138.51 | 1,906,821 | 137.61 |
| 12/26/2025 | 140.28 | 140.28 | 137.41 | 139.41 | 1,616,098 | 138.51 |
| 12/24/2025 | 139.23 | 140.49 | 138.98 | 140.49 | 964,019 | 139.58 |
| 12/23/2025 | 141.26 | 141.52 | 138.51 | 139.23 | 2,238,974 | 138.33 |
| 12/22/2025 | 134.80 | 142.92 | 134.04 | 141.74 | 3,644,805 | 140.82 |
| 12/19/2025 | 136.20 | 137.20 | 134.67 | 135.01 | 4,706,550 | 134.14 |
| 12/18/2025 | 139.50 | 141.03 | 136.72 | 136.81 | 2,001,832 | 135.93 |
| 12/17/2025 | 140.50 | 141.92 | 140.00 | 139.72 | 2,382,162 | 138.82 |
| 12/16/2025 | 144.52 | 145.01 | 142.26 | 142.59 | 2,041,209 | 141.67 |
| 12/15/2025 | 147.42 | 148.46 | 141.50 | 143.47 | 3,353,278 | 142.54 |
| 12/12/2025 | 150.25 | 151.10 | 147.20 | 147.42 | 2,098,174 | 146.47 |
| 12/11/2025 | 148.60 | 151.51 | 148.60 | 149.55 | 3,052,744 | 148.58 |
| 12/10/2025 | 143.89 | 148.55 | 143.60 | 148.51 | 3,775,338 | 147.55 |
| 12/09/2025 | 141.69 | 143.90 | 141.69 | 143.37 | 2,339,853 | 142.44 |
| 12/08/2025 | 141.80 | 142.29 | 139.88 | 141.99 | 2,545,023 | 141.07 |
| 12/05/2025 | 137.71 | 142.57 | 137.26 | 142.37 | 2,994,371 | 141.45 |
| 12/04/2025 | 138.09 | 139.40 | 136.89 | 138.03 | 2,204,442 | 137.14 |
| 12/03/2025 | 138.00 | 139.75 | 137.19 | 138.08 | 2,175,964 | 137.19 |
| 12/02/2025 | 137.50 | 138.25 | 136.00 | 137.86 | 2,291,125 | 136.97 |
| 12/01/2025 | 135.84 | 138.28 | 135.67 | 137.87 | 2,734,580 | 136.98 |
| 11/28/2025 | 134.81 | 137.15 | 134.81 | 136.38 | 1,799,676 | 135.50 |
| 11/26/2025 | 131.87 | 136.25 | 131.74 | 134.89 | 2,145,295 | 134.02 |
| 11/25/2025 | 132.66 | 133.49 | 131.33 | 132.18 | 1,863,183 | 131.32 |
| 11/24/2025 | 133.45 | 133.51 | 131.64 | 132.11 | 2,368,176 | 131.26 |
| 11/21/2025 | 131.16 | 135.55 | 131.11 | 133.66 | 2,773,548 | 132.80 |
| 11/20/2025 | 128.74 | 131.01 | 127.85 | 130.45 | 1,978,505 | 129.61 |
| 11/19/2025 | 130.03 | 131.09 | 128.77 | 129.27 | 2,173,241 | 128.43 |
| 11/18/2025 | 130.84 | 131.11 | 129.37 | 130.53 | 1,874,940 | 129.69 |
| 11/17/2025 | 129.00 | 133.40 | 128.85 | 130.96 | 2,443,896 | 130.11 |
| 11/14/2025 | 129.84 | 130.04 | 126.88 | 129.16 | 2,973,428 | 128.32 |
| 11/13/2025 | 129.71 | 131.52 | 129.33 | 129.69 | 2,074,742 | 128.85 |
| 11/12/2025 | 132.11 | 132.69 | 130.38 | 130.38 | 1,318,573 | 129.54 |
| 11/11/2025 | 128.88 | 133.00 | 128.88 | 131.81 | 2,918,265 | 130.96 |
| 11/10/2025 | 127.96 | 128.91 | 126.45 | 128.47 | 2,267,938 | 127.64 |
| 11/07/2025 | 128.68 | 129.50 | 126.64 | 127.65 | 3,760,404 | 126.83 |
| 11/06/2025 | 129.01 | 130.78 | 127.95 | 127.95 | 2,003,882 | 127.12 |
| 11/05/2025 | 128.82 | 131.96 | 128.29 | 130.62 | 1,744,431 | 129.78 |
| 11/04/2025 | 130.53 | 131.58 | 128.20 | 129.18 | 2,128,374 | 128.34 |
| 11/03/2025 | 131.00 | 131.62 | 129.91 | 130.82 | 1,962,643 | 129.97 |