Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Constellation Brands, Inc. (STZ)

Time to buy STZ?
187.44
+0.47
+(0.25%)
At close: May 5 at 4:00:02 PM EDT
187.44
0.00
(0.00%)
After hours: 8:00:00 PM EDT
Time to buy STZ?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 5, 2025187.09188.47186.20187.44187.441,225,600
May 2, 2025187.09188.17185.33186.97186.971,146,200
May 1, 2025187.56188.45185.25185.44185.441,595,000
Apr 30, 2025187.56188.61184.99187.54187.541,296,100
Apr 29, 2025 1.02 Dividend
Apr 29, 2025184.00186.90182.62186.28186.281,420,900
Apr 28, 2025186.00187.40184.82185.75184.731,519,000
Apr 25, 2025186.54188.00183.74185.35184.331,054,300
Apr 24, 2025186.83187.99185.03187.50186.471,586,900
Apr 23, 2025187.27189.73184.92187.28186.251,915,800
Apr 22, 2025188.62190.77186.91187.00185.972,384,900
Apr 21, 2025186.45187.77183.10187.26186.232,001,200
Apr 17, 2025184.04187.17183.04186.63185.611,295,300
Apr 16, 2025184.13185.44181.92183.03182.021,320,000
Apr 15, 2025187.20187.65183.56183.86182.851,609,400
Apr 14, 2025186.77189.78184.01187.27186.242,025,200
Apr 11, 2025180.88187.34179.08185.63184.613,758,900
Apr 10, 2025175.93186.73175.10184.75183.746,449,200
Apr 9, 2025168.47184.11168.00183.40182.394,524,000
Apr 8, 2025176.16179.55168.50170.96170.023,796,100
Apr 7, 2025170.00179.94169.51172.59171.643,172,500
Apr 4, 2025181.42181.48173.49173.86172.913,176,900
Apr 3, 2025182.64186.42180.22181.49180.492,639,500
Apr 2, 2025184.92187.15181.65182.73181.732,196,200
Apr 1, 2025184.60185.21182.85184.81183.801,423,200
Mar 31, 2025181.86185.35180.90183.52182.511,823,000
Mar 28, 2025184.84186.74182.26183.74182.731,232,900
Mar 27, 2025183.50185.17182.08184.31183.301,318,500
Mar 26, 2025178.46184.34178.00184.11183.101,518,200
Mar 25, 2025179.92180.48177.41178.36177.381,537,600
Mar 24, 2025178.50180.75177.18180.28179.292,071,800
Mar 21, 2025178.02180.47177.29177.42176.456,618,400
Mar 20, 2025177.39182.01177.33178.88177.902,038,500
Mar 19, 2025178.94179.78176.47179.00178.022,208,500
Mar 18, 2025182.00182.00179.11179.35178.371,698,700
Mar 17, 2025183.29186.50182.20183.61182.601,771,100
Mar 14, 2025182.49183.89180.34181.33180.331,650,500
Mar 13, 2025182.97186.29180.45181.59180.592,364,400
Mar 12, 2025182.83184.25181.45183.85182.842,146,400
Mar 11, 2025188.22189.09182.66185.26184.242,288,400
Mar 10, 2025185.94192.43185.38189.47188.433,555,700
Mar 7, 2025178.48188.70178.23186.25185.233,980,200
Mar 6, 2025172.97179.53171.51178.95177.973,285,800
Mar 5, 2025172.96176.00171.81174.18173.222,551,800
Mar 4, 2025174.24175.86170.73172.56171.613,421,200
Mar 3, 2025176.01178.19173.89175.28174.322,682,400
Feb 28, 2025174.97176.70173.03175.50174.542,913,300
Feb 27, 2025172.42174.30170.70173.24172.293,246,400
Feb 26, 2025179.47180.25176.45178.35177.374,580,500
Feb 25, 2025180.20180.84175.81178.02177.043,687,600
Feb 24, 2025177.20181.56176.05178.97177.993,883,300
Feb 21, 2025174.40176.83171.90175.97175.003,977,300
Feb 20, 2025172.60173.37169.30172.33171.384,445,100
Feb 19, 2025170.51173.47169.75172.42171.473,210,000
Feb 18, 2025168.22172.60165.42169.38168.456,213,300
Feb 14, 2025164.51165.19161.06162.94162.052,313,300
Feb 13, 2025162.98163.69160.93163.20162.303,244,100
Feb 12, 2025164.00164.29160.46161.05160.172,524,500
Feb 11, 2025164.71164.85161.00164.74163.843,343,200
Feb 10, 2025168.91169.19164.92165.00164.092,309,400
Feb 7, 2025 1.01 Dividend
Feb 7, 2025170.41171.69168.16169.00168.071,611,100
Feb 6, 2025174.19174.50170.72170.97169.031,690,500
Feb 5, 2025173.42173.95171.81172.86170.901,314,900
Feb 4, 2025173.76175.29171.71172.59170.632,080,300
Feb 3, 2025168.25178.24166.02174.41172.434,398,900
Jan 31, 2025184.00184.40180.01180.80178.742,190,500
Jan 30, 2025183.14187.14182.12184.32182.222,034,400
Jan 29, 2025183.94184.05181.23182.23180.161,848,400
Jan 28, 2025186.59188.55182.77183.09181.011,729,400
Jan 27, 2025184.71188.95183.95187.94185.802,629,400
Jan 24, 2025180.96183.42179.97183.10181.022,462,500
Jan 23, 2025179.63179.67176.93179.50177.462,562,400
Jan 22, 2025183.45183.45178.37178.96176.932,237,700
Jan 21, 2025184.88185.00179.87183.08181.003,960,500
Jan 17, 2025186.41187.49183.21184.31182.222,839,800
Jan 16, 2025180.32186.47180.00184.57182.473,349,000
Jan 15, 2025184.69184.73180.15180.72178.672,964,200
Jan 14, 2025184.13186.14180.44182.20180.133,354,900
Jan 13, 2025178.77189.07176.51185.91183.805,460,700
Jan 10, 2025203.11207.91179.55181.81179.748,701,700
Jan 8, 2025217.47220.59217.47219.28216.791,728,200
Jan 7, 2025223.69226.22218.06218.51216.031,992,900
Jan 6, 2025224.00228.89222.39222.93220.401,933,000
Jan 3, 2025217.80222.17217.52221.92219.401,844,100
Jan 2, 2025221.37223.89221.24222.57220.041,154,700
Dec 31, 2024220.20222.18219.54221.00218.49960,500
Dec 30, 2024222.67222.81219.57219.66217.161,143,400
Dec 27, 2024222.99224.60221.31222.71220.181,190,100
Dec 26, 2024224.30226.19223.96224.27221.72951,900
Dec 24, 2024225.75226.01223.32225.40222.84579,600
Dec 23, 2024226.84228.28223.68226.36223.791,394,800
Dec 20, 2024228.56229.07226.50227.63225.044,614,700
Dec 19, 2024228.00231.86226.81227.05224.472,942,100
Dec 18, 2024232.17234.12228.14228.31225.712,296,300
Dec 17, 2024232.93234.98232.19233.09230.442,398,900
Dec 16, 2024239.13240.32232.76232.92230.271,826,500
Dec 13, 2024239.39241.69237.80239.66236.941,077,300
Dec 12, 2024241.49242.64238.18239.45236.731,214,800
Dec 11, 2024244.04244.69239.31239.89237.161,540,400
Dec 10, 2024243.55245.31241.72242.60239.841,127,300
Dec 9, 2024238.00244.89237.49244.31241.531,371,900
Dec 6, 2024242.75244.54237.69239.00236.281,701,800
Dec 5, 2024240.04241.23237.79239.50236.781,329,300
Dec 4, 2024237.00238.93236.25238.30235.59898,400
Dec 3, 2024238.33239.43236.17237.06234.371,173,100
Dec 2, 2024241.45241.45236.37237.76235.061,243,100
Nov 29, 2024236.96241.30236.14240.95238.21833,700
Nov 27, 2024234.25237.10233.80235.97233.291,028,500
Nov 26, 2024232.83235.91229.88233.60230.942,715,400
Nov 25, 2024241.57244.60240.58241.67238.921,493,700
Nov 22, 2024241.16242.12238.50239.66236.941,421,500
Nov 21, 2024240.36241.36238.48240.76238.021,060,400
Nov 20, 2024241.00241.00238.08239.75237.021,046,100
Nov 19, 2024237.59241.22236.68240.44237.711,079,100
Nov 18, 2024236.86238.40236.17238.06235.35978,800
Nov 15, 2024241.39242.25236.34237.51234.811,426,700
Nov 14, 2024241.03244.31240.97242.00239.251,124,200
Nov 13, 2024238.27241.58236.79240.71237.971,104,300
Nov 12, 2024237.06239.21236.89238.29235.581,488,900
Nov 11, 2024234.08237.31234.08236.20233.521,108,700
Nov 8, 2024232.53235.51232.41234.38231.721,731,100
Nov 7, 2024230.00234.74229.98233.28230.631,468,800
Nov 6, 2024233.79233.92224.76229.58226.973,182,100
Nov 5, 2024 1.01 Dividend
Nov 5, 2024238.66239.11236.57237.15234.451,103,200
Nov 4, 2024233.32241.72233.32239.74236.021,816,900
Nov 1, 2024232.61233.98231.70232.77229.151,350,900
Oct 31, 2024235.00236.73232.08232.34228.731,263,900
Oct 30, 2024236.17237.74234.56235.47231.81934,000
Oct 29, 2024236.00237.77234.66236.07232.401,020,400
Oct 28, 2024240.40241.83237.08237.51233.821,038,600
Oct 25, 2024240.98241.67238.56239.38235.66861,000
Oct 24, 2024241.26242.44240.10240.71236.97653,200
Oct 23, 2024240.04241.65239.10241.42237.671,207,000
Oct 22, 2024238.14241.88237.80241.61237.861,073,700
Oct 21, 2024239.59241.02238.19239.21235.491,198,300
Oct 18, 2024240.67242.06239.86241.52237.771,647,700
Oct 17, 2024244.18244.18238.84240.04236.311,473,400
Oct 16, 2024243.06243.82241.25243.59239.811,371,500
Oct 15, 2024245.46247.63243.09244.07240.281,302,900
Oct 14, 2024243.00246.18241.68245.71241.891,061,000
Oct 11, 2024240.93241.82239.65241.06237.321,108,100
Oct 10, 2024241.41242.38238.77239.60235.881,137,300
Oct 9, 2024242.61242.92240.37240.42236.691,796,400
Oct 8, 2024240.64241.67237.31241.13237.381,149,500
Oct 7, 2024243.91244.05237.08243.07239.291,753,500
Oct 4, 2024242.88247.97242.65246.67242.841,350,700
Oct 3, 2024253.30254.88243.38243.65239.872,627,600
Oct 2, 2024255.93257.36254.06255.67251.701,212,700
Oct 1, 2024258.19258.63255.56257.68253.68894,800
Sep 30, 2024259.26261.06256.52257.69253.691,064,500
Sep 27, 2024256.47259.48256.09258.40254.391,377,300
Sep 26, 2024252.99255.48251.92255.05251.09689,100
Sep 25, 2024252.83254.20251.14251.90247.991,059,300
Sep 24, 2024255.04255.04252.05252.47248.55838,200
Sep 23, 2024247.23256.30247.09254.82250.861,215,200
Sep 20, 2024247.77249.19247.27248.09244.242,773,100
Sep 19, 2024252.20253.62247.49248.45244.591,649,700
Sep 18, 2024253.05253.85250.72251.00247.10775,800
Sep 17, 2024252.42255.45251.14252.86248.93616,500
Sep 16, 2024254.23255.24252.65253.65249.71876,000
Sep 13, 2024252.34254.94251.84252.57248.65837,300
Sep 12, 2024248.72252.39248.32251.71247.80695,200
Sep 11, 2024249.53251.39245.78248.79244.931,043,700
Sep 10, 2024251.86253.04247.24249.49245.621,230,300
Sep 9, 2024249.81252.00247.09250.89246.991,896,400
Sep 6, 2024246.86250.53246.86249.01245.141,171,800
Sep 5, 2024247.47249.62246.07248.29244.431,743,900
Sep 4, 2024245.36247.81244.03246.61242.78909,300
Sep 3, 2024239.81249.46238.47246.78242.951,586,700
Aug 30, 2024239.69240.89236.37240.71236.971,305,500
Aug 29, 2024241.66241.66237.62237.97234.271,015,000
Aug 28, 2024240.47241.42239.22240.37236.64873,700
Aug 27, 2024243.15244.23239.18239.98236.251,314,900
Aug 26, 2024244.26245.68242.43243.11239.33960,400
Aug 23, 2024244.82245.77244.29245.18241.37637,100
Aug 22, 2024245.61245.61242.86243.70239.92681,900
Aug 21, 2024244.03245.00242.80244.74240.94814,500
Aug 20, 2024242.60245.77242.42243.05239.281,117,100
Aug 19, 2024246.00246.11241.91242.96239.19749,000
Aug 16, 2024244.59247.15244.59245.70241.88588,600
Aug 15, 2024242.43246.51242.21245.24241.43720,000
Aug 14, 2024 1.01 Dividend
Aug 14, 2024238.77242.17238.77241.08237.34612,200
Aug 13, 2024239.19240.71237.47240.10235.38977,300
Aug 12, 2024241.38241.45238.25238.80234.10733,900
Aug 9, 2024239.47241.53237.70241.41236.66890,600
Aug 8, 2024236.60241.35236.25239.87235.151,017,700
Aug 7, 2024239.15241.55237.57237.81233.13757,900
Aug 6, 2024238.60241.57237.02238.52233.831,030,600
Aug 5, 2024244.08245.28235.57236.42231.771,791,600
Aug 2, 2024247.09247.09241.28246.94242.081,409,600
Aug 1, 2024246.09247.58243.66245.37240.54782,700
Jul 31, 2024243.56247.09242.00245.16240.341,112,500
Jul 30, 2024246.25246.39242.55243.30238.511,133,400
Jul 29, 2024250.00250.55243.55246.17241.331,399,700
Jul 26, 2024249.91254.13249.75253.48248.49846,400
Jul 25, 2024248.00250.34247.02249.38244.471,053,600
Jul 24, 2024246.00247.45244.54246.88242.02968,800
Jul 23, 2024244.44246.17243.49245.98241.14932,600
Jul 22, 2024245.00245.91241.59243.21238.431,271,700
Jul 19, 2024249.47249.47245.40245.45240.62781,800
Jul 18, 2024247.17251.99246.63248.26243.38882,600
Jul 17, 2024248.01251.19246.10248.23243.351,424,900
Jul 16, 2024250.00253.00247.10248.09243.211,551,800
Jul 15, 2024258.83260.61249.42249.53244.622,110,100
Jul 12, 2024260.00264.45259.66259.82254.711,032,800
Jul 11, 2024253.32259.68252.88259.37254.27926,800
Jul 10, 2024252.25254.84251.95253.08248.101,294,200
Jul 9, 2024254.17256.69251.92252.09247.131,259,600
Jul 8, 2024259.32259.70253.01253.84248.851,268,800
Jul 5, 2024250.37259.16250.00259.14254.041,943,400
Jul 3, 2024263.81264.24248.00250.37245.442,670,300
Jul 2, 2024256.22259.30254.36258.94253.851,868,600
Jul 1, 2024258.54259.85255.56256.29251.25981,000
Jun 28, 2024256.18257.57254.68257.28252.221,518,600
Jun 27, 2024261.19261.41254.71255.91250.881,136,500
Jun 26, 2024260.28262.95259.74261.07255.93790,900
Jun 25, 2024263.72265.69260.49261.68256.53966,400
Jun 24, 2024263.16265.70262.08265.13259.911,087,900
Jun 21, 2024263.45263.59260.93263.50258.321,387,100
Jun 20, 2024261.80264.52260.25262.83257.661,021,000
Jun 18, 2024263.00264.39260.83263.65258.46950,300
Jun 17, 2024252.91264.08252.91262.34257.181,574,900
Jun 14, 2024253.87254.44251.54253.50248.51714,100
Jun 13, 2024252.02254.78251.11254.62249.611,324,700
Jun 12, 2024253.26253.90248.32252.51247.541,453,600
Jun 11, 2024250.58251.05247.26251.03246.091,111,200
Jun 10, 2024250.09253.27249.79251.68246.731,211,300
Jun 7, 2024249.00252.58248.82250.93245.991,230,900
Jun 6, 2024249.99251.46249.18250.11245.19761,000
Jun 5, 2024250.54251.57247.56250.03245.11914,600
Jun 4, 2024249.90251.37248.69250.34245.421,387,800
Jun 3, 2024248.03251.80246.71250.32245.401,126,100
May 31, 2024247.09250.55244.19250.23245.311,901,500
May 30, 2024243.97248.48243.25246.59241.741,433,300
May 29, 2024243.55246.58243.04243.97239.171,065,400
May 28, 2024247.72248.49244.69245.49240.661,132,000
May 24, 2024246.73250.53245.19248.51243.621,504,000
May 23, 2024247.72248.80244.15245.12240.301,282,100
May 22, 2024250.32250.77248.40248.94244.04799,400
May 21, 2024250.85251.47248.96250.98246.04837,400
May 20, 2024255.52255.52249.27250.56245.63850,900
May 17, 2024255.54256.76252.85255.43250.411,422,000
May 16, 2024252.86257.09252.38255.39250.371,326,200
May 15, 2024253.99255.09251.88252.29247.331,069,900
May 14, 2024259.23259.65251.59253.99248.991,168,600
May 13, 2024262.61263.33258.50258.77253.68883,600
May 10, 2024260.89263.00260.21261.95256.80503,200
May 9, 2024258.60261.21258.57260.70255.57443,800
May 8, 2024258.87259.80257.74258.36253.28407,800
May 7, 2024259.65260.62256.52258.49253.40642,400
May 6, 2024257.54258.38255.48257.31252.25776,100

Related Tickers

BUD Anheuser-Busch InBev SA/NV
65.98
-0.05%
 
TAP Molson Coors Beverage Company
57.44
-0.21%
 
SAM The Boston Beer Company, Inc.
242.33
+1.16%
 
ABEV Ambev S.A.
2.4600
-1.20%
 
FMX Fomento Económico Mexicano, S.A.B. de C.V.
100.73
-0.53%
 
HEINY Heineken N.V.
44.76
-0.16%
 
HEIA.AS Heineken N.V.
79.00
-0.08%
 
CCU Compañía Cervecerías Unidas S.A.
15.43
0.00%
 
ABI.BR Anheuser-Busch InBev SA/NV
58.34
-0.17%
 
CABGY Carlsberg A/S
28.03
+0.50%