tiprankstipranks
Trending News
More News >
Constellation Brands (STZ)
NYSE:STZ
US Market
Advertisement

Constellation Brands (STZ) Historical Prices

Compare
4,212 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 25, 2025
175.68
176.00
173.67
175.52
175.52
-0.07%
1,014,679
0.47
Jul 24, 2025
176.08
176.82
174.07
175.64
175.64
-0.26%
1,332,591
0.62
Jul 23, 2025
176.38
178.14
175.18
176.09
176.09
+0.42%
1,908,740
0.88
Jul 22, 2025
168.15
175.42
167.88
175.36
175.36
+4.41%
2,299,528
1.06
Jul 21, 2025
171.39
172.26
167.87
167.95
167.95
-1.54%
2,235,946
1.04
Jul 18, 2025
171.99
172.97
169.17
170.57
170.57
-0.55%
1,911,444
0.90
Jul 17, 2025
168.12
171.92
167.97
171.52
171.52
+2.02%
2,362,443
1.11
Jul 16, 2025
165.85
168.34
165.50
168.12
168.12
+1.28%
1,941,949
0.91
Jul 15, 2025
165.00
166.50
163.18
165.99
165.99
+0.86%
2,412,534
1.12
Jul 14, 2025
171.63
172.13
163.50
164.58
164.58
-4.42%
3,673,727
1.68
Jul 11, 2025
170.25
172.82
169.47
172.19
172.19
+0.04%
1,371,019
0.61
Jul 10, 2025
169.04
175.45
168.80
172.12
172.12
+1.82%
2,083,373
0.92
Jul 09, 2025
170.87
172.45
168.23
169.04
169.04
-0.89%
1,832,475
0.80
Jul 08, 2025
170.00
173.28
169.12
170.55
170.55
+0.12%
1,744,842
0.75
Jul 07, 2025
174.00
175.32
169.70
170.34
170.34
-1.15%
2,566,522
1.11
Jul 03, 2025
173.23
175.03
172.14
172.32
172.32
-0.89%
1,808,258
0.78
Jul 02, 2025
171.00
175.26
168.00
173.87
173.87
+4.48%
6,258,307
2.79
Jul 01, 2025
162.70
168.42
162.04
166.42
166.42
+2.30%
4,270,662
1.94
Jun 30, 2025
161.90
163.15
160.94
162.68
162.68
+0.84%
2,907,744
1.34
Jun 27, 2025
161.84
162.28
159.80
161.33
161.33
<+0.01%
4,684,190
2.21
Jun 26, 2025
161.56
162.65
160.30
161.32
161.32
-0.13%
2,096,846
0.99
Jun 25, 2025
162.95
164.31
160.80
161.53
161.53
-1.80%
1,749,294
0.83
Jun 24, 2025
164.00
165.33
162.99
164.49
164.49
+0.73%
2,577,480
1.23
Jun 23, 2025
162.40
163.58
160.48
163.30
163.30
+0.55%
2,398,934
1.11
Jun 20, 2025
160.13
162.51
159.35
162.40
162.40
+1.50%
4,379,021
2.05
Jun 18, 2025
160.58
161.99
159.44
160.00
160.00
-0.35%
2,251,322
1.06
Jun 17, 2025
162.00
162.57
159.91
160.56
160.56
-1.38%
2,594,006
1.23
Jun 16, 2025
165.91
166.27
161.26
162.81
162.81
-1.26%
3,562,981
1.71
Jun 13, 2025
168.70
169.88
164.32
164.88
164.88
-2.90%
1,945,043
0.93
Jun 12, 2025
168.75
169.84
165.95
169.81
169.81
+0.46%
1,826,256
0.87
Jun 11, 2025
172.18
172.53
165.70
169.04
169.04
-1.46%
4,146,119
2.01
Jun 10, 2025
171.56
173.16
170.63
171.55
171.55
+0.25%
1,516,023
0.73
Jun 09, 2025
172.26
172.26
169.70
171.13
171.13
-0.47%
2,248,004
1.07
Jun 06, 2025
172.39
173.10
171.21
171.93
171.93
+0.78%
1,549,553
0.73
Jun 05, 2025
174.77
175.38
169.88
170.60
170.60
-3.60%
2,592,245
1.21
Jun 04, 2025
177.45
178.55
176.90
176.97
176.97
+0.17%
1,227,538
0.57
Jun 03, 2025
175.00
177.30
172.53
176.67
176.67
+1.44%
1,946,036
0.89
Jun 02, 2025
177.28
177.93
170.89
174.17
174.17
-2.31%
3,110,557
1.43
May 30, 2025
180.37
180.41
177.07
178.29
178.29
-0.79%
3,034,113
1.39
May 29, 2025
179.36
179.93
177.50
179.71
179.71
+0.55%
2,122,059
0.97
May 28, 2025
185.91
186.05
178.40
178.73
178.73
-3.86%
2,420,442
1.08
May 27, 2025
186.16
186.40
183.69
185.91
185.91
+0.81%
1,280,220
0.56
May 23, 2025
184.00
185.52
182.40
184.42
184.42
-0.18%
1,313,579
0.57
May 22, 2025
186.36
186.36
183.02
184.76
184.76
-0.51%
1,507,392
0.64
May 21, 2025
189.92
190.05
185.63
185.70
185.70
-1.94%
1,263,288
0.53
May 20, 2025
192.82
193.50
189.20
189.37
189.37
-1.84%
1,378,815
0.57
May 19, 2025
195.71
195.76
191.36
192.91
192.91
-1.39%
2,253,038
0.90
May 16, 2025
196.91
196.91
191.02
195.62
195.62
+2.61%
2,887,708
1.16
May 15, 2025
187.51
190.87
186.73
190.65
190.65
+2.08%
1,499,163
0.60
May 14, 2025
187.00
187.53
183.36
186.76
186.76
-0.48%
1,946,542
0.77
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis