Constellation Brands, Inc.STZNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $156.43 | $159.00 | $155.01 | $156.56 | 1.36M |
| 2/27/2026 | $155.42 | $158.67 | $155.19 | $157.86 | 2.88M |
| 2/26/2026 | $155.13 | $156.13 | $153.89 | $155.76 | 1.40M |
| 2/25/2026 | $155.99 | $157.60 | $154.07 | $155.12 | 2.75M |
| 2/24/2026 | $159.72 | $160.85 | $158.13 | $160.07 | 1.55M |
| 2/23/2026 | $157.50 | $161.16 | $157.25 | $159.42 | 1.85M |
| 2/20/2026 | $155.08 | $157.63 | $153.34 | $156.41 | 1.22M |
| 2/19/2026 | $155.90 | $156.15 | $152.75 | $154.64 | 1.52M |
| 2/18/2026 | $150.32 | $156.91 | $149.79 | $156.29 | 2.40M |
| 2/17/2026 | $150.16 | $155.36 | $149.56 | $152.70 | 3.37M |
| 2/13/2026 | $156.38 | $157.79 | $148.83 | $149.30 | 6.06M |
| 2/12/2026 | $164.00 | $165.79 | $162.34 | $162.36 | 2.06M |
| 2/11/2026 | $164.40 | $164.40 | $160.31 | $163.20 | 2.72M |
| 2/10/2026 | $163.54 | $167.63 | $162.10 | $165.63 | 2.13M |
| 2/9/2026 | $163.82 | $165.30 | $161.56 | $163.61 | 1.59M |
| 2/6/2026 | $165.60 | $166.65 | $162.50 | $164.33 | 1.85M |
| 2/5/2026 | $166.46 | $166.80 | $162.65 | $165.57 | 2.55M |
| 2/4/2026 | $162.51 | $167.48 | $161.29 | $166.68 | 3.25M |
| 2/3/2026 | $154.94 | $160.66 | $154.53 | $160.62 | 2.09M |
| 2/2/2026 | $156.35 | $160.45 | $153.95 | $155.66 | 2.22M |
| 1/30/2026 | $154.86 | $157.28 | $154.75 | $156.70 | 1.55M |
| 1/29/2026 | $156.39 | $156.54 | $152.98 | $154.75 | 2.34M |
| 1/28/2026 | $161.51 | $161.75 | $157.00 | $157.74 | 1.86M |
| 1/27/2026 | $160.08 | $161.77 | $159.39 | $161.25 | 2.24M |
| 1/26/2026 | $159.50 | $162.33 | $159.01 | $161.55 | 2.87M |
| 1/23/2026 | $160.02 | $160.02 | $157.87 | $158.78 | 2.25M |
| 1/22/2026 | $162.86 | $163.49 | $159.85 | $160.72 | 2.29M |
| 1/21/2026 | $163.42 | $164.49 | $160.18 | $163.38 | 2.91M |
| 1/20/2026 | $156.65 | $164.33 | $156.27 | $163.64 | 3.92M |
| 1/16/2026 | $156.58 | $157.50 | $154.59 | $156.64 | 2.23M |
| 1/15/2026 | $156.75 | $159.88 | $154.46 | $158.75 | 2.79M |
| 1/14/2026 | $153.48 | $158.22 | $153.47 | $156.36 | 3.53M |
| 1/13/2026 | $151.55 | $154.09 | $150.26 | $153.16 | 2.37M |
| 1/12/2026 | $147.25 | $153.80 | $146.88 | $151.82 | 3.14M |
| 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 |