STZ
Constellation Brands, Inc. STZ
$132.87
-2.85
(-2.10%)
Pullback · -0.73σ
Price alert —
Loading…
Sign in to get a one-time email the moment STZ crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $137.71 | $138.34 | $132.56 | $132.87 | 1.6M |
| 2026-07-16 | $132.73 | $136.42 | $131.76 | $135.72 | 2.8M |
| 2026-07-15 | $131.48 | $133.64 | $130.71 | $131.64 | 1.8M |
| 2026-07-14 | $134.50 | $134.93 | $130.08 | $131.34 | 1.9M |
| 2026-07-13 | $134.59 | $139.75 | $133.72 | $134.51 | 2.1M |
| 2026-07-10 | $132.44 | $134.63 | $132.10 | $134.06 | 2.1M |
| 2026-07-09 | $132.57 | $132.60 | $128.88 | $132.44 | 2.3M |
| 2026-07-08 | $132.42 | $132.99 | $129.63 | $130.34 | 2.4M |
| 2026-07-07 | $132.79 | $134.98 | $131.15 | $131.76 | 2.2M |
| 2026-07-06 | $134.45 | $134.70 | $128.68 | $130.68 | 3.6M |
| 2026-07-02 | $135.71 | $139.76 | $135.32 | $137.47 | 2.4M |
| 2026-07-01 | $142.76 | $144.00 | $134.33 | $136.88 | 4.5M |
| 2026-06-30 | $140.16 | $140.16 | $135.73 | $139.09 | 4.6M |
| 2026-06-29 | $145.73 | $146.13 | $139.54 | $139.66 | 2.9M |
| 2026-06-26 | $145.50 | $148.12 | $144.62 | $146.30 | 3.0M |
| 2026-06-25 | $141.51 | $145.30 | $141.51 | $144.45 | 2.2M |
| 2026-06-24 | $144.03 | $145.23 | $142.91 | $143.02 | 1.9M |
| 2026-06-23 | $144.61 | $145.33 | $141.50 | $143.38 | 2.5M |
| 2026-06-22 | $140.29 | $145.73 | $140.29 | $141.51 | 2.9M |
| 2026-06-18 | $139.08 | $142.07 | $138.94 | $141.18 | 3.6M |
| 2026-06-17 | $142.50 | $143.45 | $138.61 | $138.96 | 1.9M |
| 2026-06-16 | $147.72 | $148.23 | $144.05 | $144.11 | 2.0M |
| 2026-06-15 | $148.90 | $150.99 | $147.25 | $148.13 | 1.7M |
| 2026-06-12 | $143.20 | $149.57 | $143.12 | $148.51 | 2.2M |
| 2026-06-11 | $141.48 | $144.25 | $140.97 | $143.12 | 2.1M |
| 2026-06-10 | $141.10 | $142.27 | $139.87 | $142.27 | 2.8M |
| 2026-06-09 | $141.00 | $143.45 | $139.64 | $140.09 | 2.3M |
| 2026-06-08 | $140.20 | $142.13 | $138.39 | $140.85 | 1.8M |
| 2026-06-05 | $138.81 | $142.07 | $138.81 | $140.91 | 2.6M |
| 2026-06-04 | $136.50 | $138.01 | $136.00 | $137.78 | 1.8M |
| 2026-06-03 | $136.57 | $136.90 | $135.11 | $135.40 | 1.3M |
| 2026-06-02 | $136.33 | $137.21 | $135.50 | $136.76 | 2.4M |
| 2026-06-01 | $137.75 | $139.49 | $135.25 | $136.25 | 2.1M |
| 2026-05-29 | $141.00 | $141.25 | $138.53 | $138.82 | 2.5M |
| 2026-05-28 | $141.50 | $143.83 | $135.26 | $142.13 | 2.8M |
| 2026-05-27 | $148.00 | $150.80 | $143.35 | $143.72 | 2.3M |
| 2026-05-26 | $148.31 | $148.88 | $143.71 | $147.64 | 2.4M |
| 2026-05-22 | $150.82 | $152.00 | $148.83 | $149.50 | 1.4M |
| 2026-05-21 | $149.74 | $151.58 | $147.07 | $150.83 | 1.6M |
| 2026-05-20 | $146.17 | $151.44 | $144.50 | $151.18 | 1.9M |
| 2026-05-19 | $147.37 | $150.09 | $144.86 | $146.47 | 2.1M |
| 2026-05-18 | $144.30 | $147.77 | $143.80 | $147.58 | 3.5M |
| 2026-05-15 | $141.64 | $143.14 | $139.63 | $142.35 | 2.0M |
| 2026-05-14 | $141.19 | $141.74 | $139.80 | $140.61 | 1.6M |
| 2026-05-13 | $141.80 | $143.73 | $139.10 | $140.52 | 2.2M |
| 2026-05-12 | $142.72 | $144.21 | $141.33 | $142.53 | 1.7M |
| 2026-05-11 | $147.34 | $147.40 | $141.32 | $142.41 | 2.4M |
| 2026-05-08 | $150.75 | $151.58 | $146.80 | $148.21 | 1.5M |
| 2026-05-07 | $150.60 | $152.45 | $149.13 | $150.25 | 1.7M |
| 2026-05-06 | $151.31 | $153.14 | $150.02 | $152.29 | 1.5M |
| 2026-05-05 | $150.05 | $151.57 | $147.43 | $149.80 | 1.4M |
| 2026-05-04 | $151.37 | $152.69 | $147.14 | $148.14 | 2.1M |
| 2026-05-01 | $157.33 | $157.73 | $152.54 | $152.82 | 1.5M |
| 2026-04-30 | $151.56 | $157.63 | $151.25 | $156.58 | 1.7M |
| 2026-04-29 | $153.50 | $154.42 | $150.22 | $150.40 | 2.0M |
| 2026-04-28 | $156.41 | $157.61 | $154.02 | $155.39 | 1.5M |
| 2026-04-27 | $156.20 | $157.19 | $153.42 | $155.08 | 2.1M |
| 2026-04-24 | $159.67 | $160.25 | $154.58 | $156.00 | 1.4M |
| 2026-04-23 | $157.74 | $160.46 | $157.42 | $159.31 | 1.6M |
| 2026-04-22 | $157.39 | $158.40 | $156.30 | $156.88 | 1.3M |
| 2026-04-21 | $159.75 | $159.88 | $156.27 | $156.95 | 1.4M |
| 2026-04-20 | $162.12 | $163.82 | $159.44 | $159.82 | 1.8M |
| 2026-04-17 | $162.30 | $165.59 | $161.86 | $162.28 | 2.3M |
| 2026-04-16 | $163.39 | $165.00 | $161.94 | $164.25 | 1.7M |
| 2026-04-15 | $164.75 | $165.49 | $162.49 | $163.95 | 2.0M |
| 2026-04-14 | $163.75 | $167.00 | $162.90 | $164.50 | 1.8M |
| 2026-04-13 | $168.50 | $168.60 | $162.87 | $164.60 | 2.4M |
| 2026-04-10 | $162.82 | $168.48 | $162.00 | $166.15 | 3.8M |
| 2026-04-09 | $150.99 | $163.23 | $150.25 | $163.07 | 4.7M |
| 2026-04-08 | $155.14 | $155.49 | $149.65 | $150.26 | 4.0M |
| 2026-04-07 | $155.58 | $155.58 | $152.81 | $153.83 | 2.0M |
| 2026-04-06 | $150.67 | $155.30 | $149.25 | $155.25 | 2.0M |
| 2026-04-02 | $151.57 | $152.55 | $149.67 | $151.20 | 2.2M |
| 2026-04-01 | $152.25 | $152.63 | $148.30 | $151.09 | 2.5M |
| 2026-03-31 | $151.66 | $151.66 | $148.50 | $150.00 | 2.2M |
| 2026-03-30 | $151.50 | $152.29 | $149.90 | $151.00 | 1.9M |
| 2026-03-27 | $150.30 | $153.09 | $149.35 | $151.40 | 2.1M |
| 2026-03-26 | $151.91 | $154.48 | $150.16 | $150.41 | 1.4M |
| 2026-03-25 | $152.75 | $153.74 | $150.18 | $151.56 | 1.4M |
| 2026-03-24 | $152.78 | $155.76 | $151.10 | $152.68 | 1.6M |
| 2026-03-23 | $150.92 | $154.01 | $150.39 | $152.46 | 1.9M |
| 2026-03-20 | $151.82 | $152.49 | $149.18 | $149.62 | 2.9M |
| 2026-03-19 | $152.59 | $153.16 | $150.42 | $151.91 | 2.4M |
| 2026-03-18 | $153.00 | $154.01 | $150.35 | $152.09 | 2.7M |
| 2026-03-17 | $152.48 | $153.22 | $151.30 | $151.66 | 0.9M |
| 2026-03-16 | $151.60 | $154.81 | $150.76 | $151.02 | 2.0M |
| 2026-03-13 | $150.65 | $152.62 | $149.28 | $150.14 | 1.2M |
| 2026-03-12 | $148.64 | $149.87 | $146.64 | $148.32 | 1.6M |
| 2026-03-11 | $149.68 | $151.40 | $148.69 | $149.96 | 1.5M |
| 2026-03-10 | $148.07 | $151.12 | $147.05 | $150.09 | 1.2M |
| 2026-03-09 | $145.00 | $149.25 | $144.61 | $148.96 | 2.1M |
| 2026-03-06 | $146.52 | $148.71 | $145.65 | $146.47 | 1.6M |
| 2026-03-05 | $150.31 | $152.98 | $147.21 | $147.30 | 2.0M |
| 2026-03-04 | $156.80 | $157.39 | $150.45 | $151.24 | 1.8M |
| 2026-03-03 | $154.51 | $157.07 | $153.40 | $156.02 | 1.1M |
| 2026-03-02 | $156.43 | $159.00 | $155.01 | $156.56 | 1.5M |
| 2026-02-27 | $155.42 | $158.67 | $155.19 | $157.86 | 2.9M |
| 2026-02-26 | $155.13 | $156.13 | $153.89 | $155.76 | 1.4M |
| 2026-02-25 | $155.99 | $157.60 | $154.07 | $155.12 | 2.8M |
| 2026-02-24 | $159.72 | $160.85 | $158.13 | $160.07 | 1.5M |
| 2026-02-23 | $157.50 | $161.16 | $157.25 | $159.42 | 1.8M |
| 2026-02-20 | $155.08 | $157.63 | $153.34 | $156.41 | 1.2M |
| 2026-02-19 | $155.90 | $156.15 | $152.75 | $154.64 | 1.5M |
| 2026-02-18 | $150.32 | $156.91 | $149.79 | $156.29 | 2.4M |
| 2026-02-17 | $150.16 | $155.36 | $149.56 | $152.70 | 3.4M |
| 2026-02-13 | $156.38 | $157.79 | $148.83 | $149.30 | 6.1M |
| 2026-02-12 | $164.00 | $165.79 | $162.34 | $162.36 | 2.1M |
| 2026-02-11 | $164.40 | $164.40 | $160.31 | $163.20 | 2.7M |
| 2026-02-10 | $163.54 | $167.63 | $162.10 | $165.63 | 2.1M |
| 2026-02-09 | $163.82 | $165.30 | $161.56 | $163.61 | 1.6M |
| 2026-02-06 | $165.60 | $166.65 | $162.50 | $164.33 | 1.8M |
| 2026-02-05 | $166.46 | $166.80 | $162.65 | $165.57 | 2.5M |
| 2026-02-04 | $162.51 | $167.48 | $161.29 | $166.68 | 3.2M |
| 2026-02-03 | $154.94 | $160.66 | $154.53 | $160.62 | 2.1M |
| 2026-02-02 | $156.35 | $160.45 | $153.95 | $155.66 | 2.2M |
| 2026-01-30 | $154.86 | $157.28 | $154.75 | $156.70 | 1.5M |
| 2026-01-29 | $156.39 | $156.55 | $152.98 | $154.75 | 2.3M |
| 2026-01-28 | $161.51 | $161.75 | $157.00 | $157.74 | 1.9M |
| 2026-01-27 | $160.08 | $161.77 | $159.39 | $161.25 | 2.2M |
| 2026-01-26 | $159.50 | $162.33 | $159.01 | $161.55 | 2.9M |
| 2026-01-23 | $160.02 | $160.02 | $157.87 | $158.78 | 2.3M |
| 2026-01-22 | $162.86 | $163.49 | $159.85 | $160.72 | 2.3M |
| 2026-01-21 | $163.42 | $164.49 | $160.18 | $163.38 | 2.9M |
| 2026-01-20 | $156.65 | $164.33 | $156.27 | $163.64 | 3.9M |