Constellation Brands, Inc. Class A STZ
NYSE · United States · Consumer Non-Durables
$112.62-0.44 (-0.39%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $112.94 | -0.11% | $113.10 | $113.94 | $112.64 | 160.25K |
| 2026-09-30 | $113.06 | +0.26% | $113.00 | $114.03 | $112.37 | 1.65M |
| 2026-09-29 | $112.77 | -0.13% | $112.58 | $113.55 | $111.54 | 1.58M |
| 2026-09-28 | $112.92 | -0.62% | $113.50 | $113.69 | $111.92 | 1.44M |
| 2026-09-25 | $113.63 | -0.51% | $113.99 | $114.46 | $113.34 | 1.46M |
| 2026-09-24 | $114.21 | -2.02% | $117.60 | $117.94 | $114.12 | 1.66M |
| 2026-09-23 | $116.57 | -0.87% | $117.10 | $118.00 | $115.50 | 1.54M |
| 2026-09-22 | $117.59 | -0.68% | $119.61 | $120.41 | $116.98 | 2.01M |
| 2026-09-21 | $118.39 | -0.49% | $118.23 | $119.12 | $116.93 | 2.63M |
| 2026-09-18 | $118.97 | -2.84% | $121.54 | $122.01 | $118.91 | 6.76M |
| 2026-09-17 | $122.45 | -0.47% | $123.46 | $123.94 | $121.65 | 1.66M |
| 2026-09-16 | $123.03 | -0.48% | $123.72 | $124.75 | $122.76 | 1.42M |
| 2026-09-15 | $123.62 | -1.10% | $124.04 | $124.85 | $122.41 | 2.09M |
| 2026-09-14 | $125.00 | +2.08% | $124.25 | $125.74 | $122.51 | 2.92M |
| 2026-09-11 | $122.45 | -1.10% | $124.51 | $125.73 | $122.10 | 2.02M |
| 2026-09-10 | $123.81 | +1.86% | $122.41 | $125.76 | $121.50 | 2.55M |
| 2026-09-09 | $121.55 | +0.47% | $121.78 | $122.67 | $120.25 | 2.37M |
| 2026-09-08 | $120.98 | -5.62% | $128.00 | $130.99 | $120.43 | 4.55M |
| 2026-09-04 | $128.18 | -0.70% | $128.50 | $129.84 | $127.78 | 1.66M |
| 2026-09-03 | $129.09 | -0.20% | $128.67 | $129.75 | $127.36 | 2.10M |
| 2026-09-02 | $129.35 | -0.98% | $131.81 | $132.89 | $129.34 | 2.34M |
| 2026-09-01 | $130.63 | +0.01% | $131.04 | $131.83 | $130.29 | 2.16M |
| 2026-08-31 | $130.62 | -0.05% | $130.50 | $131.28 | $129.59 | 3.08M |
| 2026-08-28 | $130.69 | -0.56% | $132.61 | $132.92 | $130.53 | 2.00M |
| 2026-08-27 | $131.43 | -2.25% | $133.18 | $133.50 | $131.36 | 1.32M |
| 2026-08-26 | $134.45 | -0.41% | $135.24 | $135.67 | $134.11 | 1.08M |
| 2026-08-25 | $135.01 | -1.88% | $136.09 | $136.88 | $134.32 | 954.70K |
| 2026-08-24 | $137.60 | +1.43% | $136.28 | $138.90 | $136.19 | 1.94M |
| 2026-08-21 | $135.66 | +1.13% | $134.29 | $135.72 | $133.54 | 1.90M |
| 2026-08-20 | $134.14 | +0.46% | $132.43 | $134.84 | $131.21 | 1.50M |
| 2026-08-19 | $133.52 | +1.92% | $131.00 | $133.95 | $130.79 | 1.50M |
| 2026-08-18 | $131.00 | +0.34% | $131.59 | $132.15 | $129.44 | 1.64M |
| 2026-08-17 | $130.56 | -6.19% | $137.22 | $137.22 | $129.77 | 2.68M |
| 2026-08-14 | $139.18 | +2.08% | $136.43 | $139.26 | $135.30 | 1.43M |
| 2026-08-13 | $136.35 | +1.78% | $134.60 | $137.55 | $134.13 | 1.89M |
| 2026-08-12 | $133.96 | -0.01% | $132.93 | $134.48 | $132.36 | 1.26M |
| 2026-08-11 | $133.98 | +0.44% | $132.86 | $134.18 | $131.67 | 1.48M |
| 2026-08-10 | $133.39 | -1.75% | $134.08 | $134.50 | $132.68 | 1.19M |
| 2026-08-07 | $135.76 | +2.44% | $132.91 | $136.59 | $132.56 | 1.78M |
| 2026-08-06 | $132.52 | +1.44% | $132.43 | $134.19 | $131.20 | 1.66M |
| 2026-08-05 | $130.64 | -0.59% | $131.58 | $131.98 | $130.05 | 1.13M |
| 2026-08-04 | $131.42 | +0.05% | $130.00 | $131.55 | $129.86 | 1.85M |
| 2026-08-03 | $131.36 | +0.87% | $130.90 | $133.45 | $130.60 | 2.03M |
| 2026-07-31 | $130.23 | -0.12% | $129.87 | $130.44 | $128.97 | 1.79M |
| 2026-07-30 | $130.38 | -1.04% | $129.01 | $130.66 | $128.50 | 2.26M |
| 2026-07-29 | $131.75 | -0.20% | $131.80 | $134.04 | $131.29 | 2.49M |
| 2026-07-28 | $132.02 | +1.78% | $132.31 | $135.09 | $131.31 | 2.80M |
| 2026-07-27 | $129.71 | -0.35% | $129.30 | $131.05 | $128.28 | 1.88M |
| 2026-07-24 | $130.16 | +0.69% | $129.28 | $130.90 | $129.10 | 1.51M |
| 2026-07-23 | $129.27 | -2.13% | $131.00 | $131.03 | $128.40 | 1.80M |
| 2026-07-22 | $132.08 | +1.09% | $132.03 | $132.85 | $131.19 | 1.05M |
| 2026-07-21 | $130.66 | -2.75% | $133.08 | $134.48 | $130.50 | 1.90M |
| 2026-07-20 | $134.36 | +1.12% | $133.24 | $134.60 | $132.26 | 2.17M |
| 2026-07-17 | $132.87 | -2.10% | $137.71 | $138.34 | $132.56 | 1.62M |
| 2026-07-16 | $135.72 | +3.10% | $132.73 | $136.42 | $131.76 | 2.77M |
| 2026-07-15 | $131.64 | +0.23% | $131.48 | $133.64 | $130.71 | 1.77M |
| 2026-07-14 | $131.34 | -2.36% | $134.50 | $134.93 | $130.08 | 1.95M |
| 2026-07-13 | $134.51 | +0.34% | $134.59 | $139.75 | $133.72 | 2.11M |
| 2026-07-10 | $134.06 | +1.22% | $132.44 | $134.63 | $132.10 | 2.13M |
| 2026-07-09 | $132.44 | +1.61% | $132.57 | $132.60 | $128.88 | 2.32M |
| 2026-07-08 | $130.34 | -1.08% | $132.42 | $132.99 | $129.63 | 2.43M |
| 2026-07-07 | $131.76 | +0.83% | $132.79 | $134.98 | $131.15 | 2.20M |
| 2026-07-06 | $130.68 | -4.94% | $134.45 | $134.70 | $128.68 | 3.58M |
| 2026-07-02 | $137.47 | +0.43% | $135.71 | $139.76 | $135.32 | 2.42M |
| 2026-07-01 | $136.88 | -1.59% | $142.76 | $144.00 | $134.33 | 4.51M |
| 2026-06-30 | $139.09 | -0.41% | $140.16 | $140.16 | $135.73 | 4.63M |
| 2026-06-29 | $139.66 | -4.54% | $145.73 | $146.13 | $139.54 | 2.90M |
| 2026-06-26 | $146.30 | +1.28% | $145.50 | $148.12 | $144.62 | 3.04M |
| 2026-06-25 | $144.45 | +1.00% | $141.51 | $145.30 | $141.51 | 2.17M |
| 2026-06-24 | $143.02 | -0.25% | $144.03 | $145.23 | $142.91 | 1.92M |
| 2026-06-23 | $143.38 | +1.32% | $144.61 | $145.33 | $141.50 | 2.52M |
| 2026-06-22 | $141.51 | +0.23% | $140.29 | $145.73 | $140.29 | 2.88M |
| 2026-06-18 | $141.18 | +1.60% | $139.08 | $142.07 | $138.94 | 3.60M |
| 2026-06-17 | $138.96 | -3.57% | $142.50 | $143.45 | $138.61 | 1.95M |
| 2026-06-16 | $144.11 | -2.71% | $147.72 | $148.23 | $144.05 | 2.00M |
| 2026-06-15 | $148.13 | -0.26% | $148.90 | $150.99 | $147.25 | 1.67M |
| 2026-06-12 | $148.51 | +3.77% | $143.20 | $149.57 | $143.12 | 2.18M |
| 2026-06-11 | $143.12 | +0.60% | $141.48 | $144.25 | $140.97 | 2.09M |
| 2026-06-10 | $142.27 | +1.56% | $141.10 | $142.27 | $139.87 | 2.76M |
| 2026-06-09 | $140.09 | -0.54% | $141.00 | $143.45 | $139.64 | 2.29M |
| 2026-06-08 | $140.85 | -0.04% | $140.20 | $142.13 | $138.39 | 1.82M |
| 2026-06-05 | $140.91 | +2.27% | $138.81 | $142.07 | $138.81 | 2.64M |
| 2026-06-04 | $137.78 | +1.76% | $136.50 | $138.01 | $136.00 | 1.83M |
| 2026-06-03 | $135.40 | -0.99% | $136.57 | $136.90 | $135.11 | 1.33M |
| 2026-06-02 | $136.76 | +0.37% | $136.33 | $137.21 | $135.50 | 2.40M |
| 2026-06-01 | $136.25 | -1.85% | $137.75 | $139.49 | $135.25 | 2.08M |
| 2026-05-29 | $138.82 | -2.33% | $141.00 | $141.25 | $138.53 | 2.46M |
| 2026-05-28 | $142.13 | -1.11% | $141.50 | $143.83 | $135.26 | 2.77M |
| 2026-05-27 | $143.72 | -2.66% | $148.00 | $150.80 | $143.35 | 2.30M |
| 2026-05-26 | $147.64 | -1.24% | $148.31 | $148.88 | $143.71 | 2.43M |