Constellation Brands, Inc. STZ
145.61 USD +1.01 (+0.70%)
Regular-session close
145.49 -0.12 -0.08%
After hours · Nov 13, 6:13 PM ET
144.72 Day range 146.91
112.77 52-week range 166.68
- YTD
- +5.55%
- 1 year
- +12.28%
STZ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 145.63 | 146.91 | 144.72 | 145.61 | +1.01 | +0.70% | 1,784,899 |
| Nov 12, 2026 | 144.65 | 145.88 | 143.62 | 144.60 | +0.48 | +0.33% | 1,788,800 |
| Nov 11, 2026 | 143.63 | 144.94 | 142.75 | 144.12 | -1.39 | -0.96% | 1,556,700 |
| Nov 10, 2026 | 145.00 | 146.81 | 143.65 | 145.51 | 0.00 | 0.00% | 2,085,100 |
| Nov 9, 2026 | 142.25 | 145.98 | 142.21 | 145.51 | +3.54 | +2.49% | 3,280,500 |
| Nov 6, 2026 | 140.21 | 143.31 | 138.88 | 141.97 | -2.59 | -1.79% | 1,608,600 |
| Nov 5, 2026 | 146.84 | 148.75 | 143.59 | 144.56 | -0.93 | -0.64% | 2,235,700 |
| Nov 4, 2026 | 142.42 | 149.43 | 142.42 | 145.49 | +7.36 | +5.33% | 3,605,300 |
| Nov 3, 2026 | 138.75 | 139.34 | 136.04 | 138.13 | -2.54 | -1.81% | 2,361,500 |
| Nov 2, 2026 | 137.27 | 141.30 | 136.66 | 140.67 | +5.34 | +3.95% | 2,810,900 |
| Oct 30, 2026 | 132.40 | 135.35 | 132.00 | 135.33 | +4.98 | +3.82% | 3,423,700 |
| Oct 29, 2026 | 131.06 | 131.63 | 129.08 | 130.35 | +0.55 | +0.42% | 1,595,600 |
| Oct 28, 2026 | 129.45 | 130.89 | 129.41 | 129.80 | -0.83 | -0.64% | 2,668,600 |
| Oct 27, 2026 | 134.17 | 134.34 | 130.45 | 130.63 | -4.99 | -3.68% | 2,620,500 |
| Oct 26, 2026 | 137.43 | 137.97 | 134.91 | 135.62 | -3.06 | -2.21% | 2,028,800 |
| Oct 23, 2026 | 138.50 | 139.92 | 137.32 | 138.68 | -0.30 | -0.22% | 1,958,700 |
| Oct 22, 2026 | 133.31 | 139.31 | 132.67 | 138.98 | +6.96 | +5.27% | 2,494,400 |
| Oct 21, 2026 | 131.97 | 132.59 | 130.92 | 132.02 | -0.72 | -0.54% | 1,287,700 |
| Oct 20, 2026 | 132.06 | 133.61 | 131.63 | 132.74 | +1.67 | +1.27% | 1,676,800 |
| Oct 19, 2026 | 130.32 | 131.46 | 129.64 | 131.07 | -0.28 | -0.21% | 1,175,900 |
| Oct 16, 2026 | 130.84 | 132.11 | 129.99 | 131.35 | +1.77 | +1.37% | 2,373,300 |
| Oct 15, 2026 | 128.99 | 131.84 | 128.70 | 129.58 | +2.17 | +1.70% | 2,102,000 |
| Oct 14, 2026 | 127.97 | 128.19 | 125.58 | 127.41 | +0.35 | +0.28% | 2,274,600 |
| Oct 13, 2026 | 128.00 | 128.20 | 125.45 | 127.06 | +0.66 | +0.52% | 2,105,200 |
| Oct 12, 2026 | 123.16 | 126.42 | 123.16 | 126.40 | +3.76 | +3.07% | 2,393,000 |
| Oct 9, 2026 | 123.25 | 124.19 | 121.60 | 122.64 | -0.99 | -0.80% | 2,378,400 |
| Oct 8, 2026 | 116.82 | 123.72 | 116.51 | 123.63 | +5.24 | +4.43% | 5,266,100 |
| Oct 7, 2026 | 114.34 | 120.31 | 114.10 | 118.39 | +2.72 | +2.35% | 6,339,300 |
| Oct 6, 2026 | 113.83 | 116.77 | 112.99 | 115.67 | +2.36 | +2.08% | 6,072,600 |
| Oct 5, 2026 | 113.54 | 114.50 | 110.60 | 113.31 | +0.44 | +0.39% | 2,942,500 |
| Oct 2, 2026 | 113.64 | 113.64 | 112.05 | 112.87 | -0.12 | -0.11% | 1,522,400 |
| Oct 1, 2026 | 113.10 | 113.94 | 111.77 | 112.99 | -0.07 | -0.06% | 2,025,600 |
| Sep 30, 2026 | 113.00 | 114.03 | 112.37 | 113.06 | +0.29 | +0.26% | 1,649,500 |
| Sep 29, 2026 | 112.58 | 113.55 | 111.54 | 112.77 | -0.15 | -0.13% | 1,578,400 |
| Sep 28, 2026 | 113.50 | 113.69 | 111.92 | 112.92 | -0.71 | -0.62% | 1,437,400 |
| Sep 25, 2026 | 113.99 | 114.46 | 113.34 | 113.63 | -0.58 | -0.51% | 1,456,900 |
| Sep 24, 2026 | 117.60 | 117.94 | 114.12 | 114.21 | -2.36 | -2.02% | 1,655,000 |
| Sep 23, 2026 | 117.10 | 118.00 | 115.50 | 116.57 | -1.02 | -0.87% | 1,536,700 |
| Sep 22, 2026 | 119.61 | 120.41 | 116.98 | 117.59 | -0.80 | -0.68% | 2,008,300 |
| Sep 21, 2026 | 118.23 | 119.12 | 116.93 | 118.39 | -0.58 | -0.49% | 2,629,000 |
| Sep 18, 2026 | 121.54 | 122.01 | 118.91 | 118.97 | -3.48 | -2.84% | 6,757,400 |
| Sep 17, 2026 | 123.46 | 123.94 | 121.65 | 122.45 | -0.58 | -0.47% | 1,656,600 |
| Sep 16, 2026 | 123.72 | 124.75 | 122.76 | 123.03 | -0.59 | -0.48% | 1,421,200 |
| Sep 15, 2026 | 124.04 | 124.85 | 122.41 | 123.62 | -1.38 | -1.10% | 2,088,400 |
| Sep 14, 2026 | 124.25 | 125.74 | 122.51 | 125.00 | +2.55 | +2.08% | 2,922,900 |
| Sep 11, 2026 | 124.51 | 125.73 | 122.10 | 122.45 | -1.36 | -1.10% | 2,022,600 |
| Sep 10, 2026 | 122.41 | 125.76 | 121.50 | 123.81 | +2.26 | +1.86% | 2,552,900 |
| Sep 9, 2026 | 121.78 | 122.67 | 120.25 | 121.55 | +0.57 | +0.47% | 2,372,300 |
| Sep 8, 2026 | 128.00 | 130.99 | 120.43 | 120.98 | -7.20 | -5.62% | 4,546,000 |
| Sep 4, 2026 | 128.50 | 129.84 | 127.78 | 128.18 | -0.91 | -0.70% | 1,657,300 |
| Sep 3, 2026 | 128.67 | 129.75 | 127.36 | 129.09 | -0.26 | -0.20% | 2,095,000 |
| Sep 2, 2026 | 131.81 | 132.89 | 129.34 | 129.35 | -1.28 | -0.98% | 2,336,100 |
| Sep 1, 2026 | 131.04 | 131.83 | 130.29 | 130.63 | +0.01 | +0.01% | 2,160,200 |
| Aug 31, 2026 | 130.50 | 131.28 | 129.59 | 130.62 | -0.07 | -0.05% | 3,081,800 |
| Aug 28, 2026 | 132.61 | 132.92 | 130.53 | 130.69 | -0.74 | -0.56% | 2,003,900 |
| Aug 27, 2026 | 133.18 | 133.50 | 131.36 | 131.43 | -3.02 | -2.25% | 1,324,100 |
| Aug 26, 2026 | 135.24 | 135.67 | 134.11 | 134.45 | -0.56 | -0.41% | 1,083,300 |
| Aug 25, 2026 | 136.09 | 136.88 | 134.32 | 135.01 | -2.59 | -1.88% | 954,700 |
| Aug 24, 2026 | 136.28 | 138.90 | 136.19 | 137.60 | +1.94 | +1.43% | 1,944,000 |
| Aug 21, 2026 | 134.29 | 135.72 | 133.54 | 135.66 | +1.52 | +1.13% | 1,903,400 |
| Aug 20, 2026 | 132.43 | 134.84 | 131.21 | 134.14 | +0.62 | +0.46% | 1,499,300 |
| Aug 19, 2026 | 131.00 | 133.95 | 130.79 | 133.52 | +2.52 | +1.92% | 1,497,200 |
| Aug 18, 2026 | 131.59 | 132.15 | 129.44 | 131.00 | +0.44 | +0.34% | 1,642,000 |
| Aug 17, 2026 | 137.22 | 137.22 | 129.77 | 130.56 | -8.62 | -6.19% | 2,680,400 |
| Aug 14, 2026 | 136.43 | 139.26 | 135.30 | 139.18 | +2.83 | +2.08% | 1,432,300 |
65 days, newest first. Daily bars as drawn on the STZ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.