Constellation Brands, Inc.STZNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $149.05 | $149.92 | $145.75 | $147.00 | 2.68M |
| 1/8/2026 | $143.86 | $151.64 | $143.75 | $147.96 | 7.81M |
| 1/7/2026 | $143.11 | $143.21 | $140.49 | $140.49 | 3.88M |
| 1/6/2026 | $142.00 | $144.26 | $141.04 | $143.65 | 3.13M |
| 1/5/2026 | $143.00 | $145.48 | $141.81 | $142.51 | 4.96M |
| 1/2/2026 | $138.40 | $142.20 | $136.91 | $141.17 | 2.08M |
| 12/31/2025 | $139.59 | $139.69 | $137.56 | $137.96 | 1.65M |
| 12/30/2025 | $138.35 | $140.46 | $137.91 | $140.13 | 2.15M |
| 12/29/2025 | $139.31 | $140.46 | $137.62 | $138.51 | 1.91M |
| 12/26/2025 | $140.28 | $140.28 | $137.41 | $139.41 | 1.62M |
| 12/24/2025 | $139.23 | $140.49 | $138.98 | $140.49 | 964,017 |
| 12/23/2025 | $141.26 | $141.52 | $138.51 | $139.23 | 2.24M |
| 12/22/2025 | $134.80 | $142.92 | $134.04 | $141.74 | 3.64M |
| 12/19/2025 | $136.20 | $137.20 | $134.67 | $135.01 | 4.71M |
| 12/18/2025 | $139.50 | $141.03 | $136.72 | $136.81 | 2.02M |
| 12/17/2025 | $140.50 | $141.92 | $138.76 | $139.72 | 2.38M |
| 12/16/2025 | $144.52 | $145.01 | $142.26 | $142.59 | 2.06M |
| 12/15/2025 | $147.42 | $148.46 | $141.50 | $143.47 | 3.35M |
| 12/12/2025 | $150.25 | $151.10 | $147.20 | $147.42 | 2.10M |
| 12/11/2025 | $148.60 | $151.51 | $148.60 | $149.55 | 3.05M |
| 12/10/2025 | $143.89 | $148.55 | $143.60 | $148.51 | 3.78M |
| 12/9/2025 | $141.69 | $143.90 | $141.69 | $143.37 | 2.34M |
| 12/8/2025 | $141.80 | $142.29 | $139.88 | $141.99 | 2.55M |
| 12/5/2025 | $137.71 | $142.57 | $137.26 | $142.37 | 2.99M |
| 12/4/2025 | $138.09 | $139.40 | $136.89 | $138.03 | 2.20M |
| 12/3/2025 | $138.00 | $139.75 | $137.19 | $138.08 | 2.18M |
| 12/2/2025 | $137.50 | $138.25 | $136.00 | $137.86 | 2.29M |
| 12/1/2025 | $135.84 | $138.28 | $135.67 | $137.87 | 2.73M |
| 11/28/2025 | $134.81 | $137.15 | $134.81 | $136.38 | 1.80M |
| 11/26/2025 | $131.87 | $136.25 | $131.74 | $134.89 | 2.15M |
| 11/25/2025 | $132.66 | $133.49 | $131.33 | $132.18 | 1.86M |
| 11/24/2025 | $133.45 | $133.51 | $131.64 | $132.11 | 2.37M |
| 11/21/2025 | $131.16 | $135.55 | $131.11 | $133.66 | 2.77M |
| 11/20/2025 | $128.74 | $131.01 | $127.85 | $130.45 | 1.98M |
| 11/19/2025 | $130.03 | $131.09 | $128.77 | $129.27 | 2.17M |
| 11/18/2025 | $130.84 | $131.11 | $129.37 | $130.53 | 1.88M |
| 11/17/2025 | $129.00 | $133.40 | $128.85 | $130.96 | 2.44M |
| 11/14/2025 | $129.84 | $130.06 | $126.88 | $129.16 | 2.97M |
| 11/13/2025 | $129.71 | $131.52 | $129.33 | $129.69 | 2.08M |
| 11/12/2025 | $132.11 | $132.69 | $130.38 | $130.38 | 1.32M |
| 11/11/2025 | $128.88 | $133.00 | $128.88 | $131.81 | 2.92M |
| 11/10/2025 | $127.96 | $128.91 | $126.45 | $128.47 | 2.27M |
| 11/7/2025 | $128.68 | $129.50 | $126.64 | $127.65 | 3.76M |
| 11/6/2025 | $129.01 | $130.78 | $127.95 | $127.95 | 2.00M |
| 11/5/2025 | $128.82 | $131.96 | $128.29 | $130.62 | 1.74M |
| 11/4/2025 | $130.53 | $131.58 | $128.20 | $129.18 | 2.13M |
| 11/3/2025 | $131.00 | $131.62 | $129.91 | $130.82 | 1.96M |
| 10/31/2025 | $128.10 | $132.32 | $127.00 | $131.38 | 3.88M |
| 10/30/2025 | $130.00 | $130.98 | $128.80 | $128.88 | 2.77M |
| 10/29/2025 | $133.54 | $133.88 | $130.75 | $130.98 | 2.82M |
| 10/28/2025 | $137.21 | $137.25 | $134.16 | $134.19 | 2.39M |
| 10/27/2025 | $139.91 | $140.02 | $137.18 | $137.96 | 2.14M |
| 10/24/2025 | $140.74 | $141.03 | $139.16 | $139.62 | 1.22M |
| 10/23/2025 | $140.30 | $140.66 | $138.85 | $139.72 | 1.35M |
| 10/22/2025 | $141.00 | $142.24 | $139.66 | $140.20 | 2.06M |
| 10/21/2025 | $141.72 | $141.82 | $139.20 | $141.57 | 2.42M |
| 10/20/2025 | $140.77 | $143.29 | $140.10 | $141.23 | 1.73M |
| 10/17/2025 | $139.29 | $141.17 | $138.61 | $140.41 | 2.23M |
| 10/16/2025 | $139.82 | $141.18 | $138.60 | $139.32 | 2.01M |
| 10/15/2025 | $140.57 | $141.04 | $137.15 | $138.89 | 2.79M |
| 10/14/2025 | $140.20 | $142.05 | $139.80 | $141.24 | 2.97M |