Constellation Brands Inc Class A (STZ) Historical Stock Data
147.42 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STZ is up 0.55% a day on average. There have been 17 days where Constellation Brands Inc Class A closed green and 13 days where STZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 150.25 | 147.42 | ↓$2.83 (-1.88%) | 147.20 | 151.10 | 2.10M |
| 2025-12-11 | 148.60 | 149.55 | ↑$0.95 (0.64%) | 148.60 | 151.51 | 3.05M |
| 2025-12-10 | 143.89 | 148.51 | ↑$4.62 (3.21%) | 143.60 | 148.55 | 3.78M |
| 2025-12-09 | 141.69 | 143.37 | ↑$1.68 (1.19%) | 141.69 | 143.90 | 2.34M |
| 2025-12-08 | 141.80 | 141.99 | ↑$0.19 (0.13%) | 139.88 | 142.29 | 2.55M |
| 2025-12-05 | 137.71 | 142.37 | ↑$4.66 (3.38%) | 137.26 | 142.57 | 2.99M |
| 2025-12-04 | 138.09 | 138.03 | ↓$0.06 (-0.04%) | 136.89 | 139.40 | 2.20M |
| 2025-12-03 | 138.00 | 138.08 | ↑$0.08 (0.06%) | 137.19 | 139.75 | 2.18M |
| 2025-12-02 | 137.50 | 137.86 | ↑$0.36 (0.26%) | 136.00 | 138.25 | 2.29M |
| 2025-12-01 | 135.84 | 137.87 | ↑$2.03 (1.49%) | 135.67 | 138.28 | 2.73M |
| 2025-11-28 | 134.81 | 136.38 | ↑$1.57 (1.16%) | 134.81 | 137.15 | 1.80M |
| 2025-11-26 | 131.87 | 134.89 | ↑$3.02 (2.29%) | 131.74 | 136.25 | 2.14M |
| 2025-11-25 | 132.66 | 132.18 | ↓$0.48 (-0.36%) | 131.33 | 133.49 | 1.86M |
| 2025-11-24 | 133.45 | 132.11 | ↓$1.34 (-1.00%) | 131.64 | 133.51 | 2.37M |
| 2025-11-21 | 131.16 | 133.66 | ↑$2.50 (1.91%) | 131.11 | 135.55 | 2.77M |
| 2025-11-20 | 128.74 | 130.45 | ↑$1.71 (1.33%) | 127.85 | 131.01 | 1.98M |
| 2025-11-19 | 130.03 | 129.27 | ↓$0.76 (-0.58%) | 128.77 | 131.09 | 2.17M |
| 2025-11-18 | 130.84 | 130.53 | ↓$0.31 (-0.24%) | 129.37 | 131.11 | 1.88M |
| 2025-11-17 | 129.00 | 130.96 | ↑$1.96 (1.52%) | 128.85 | 133.40 | 2.44M |
| 2025-11-14 | 129.84 | 129.16 | ↓$0.68 (-0.52%) | 126.88 | 130.06 | 2.97M |
| 2025-11-13 | 129.71 | 129.69 | ↓$0.02 (-0.02%) | 129.33 | 131.52 | 2.08M |
| 2025-11-12 | 132.11 | 130.38 | ↓$1.73 (-1.31%) | 130.38 | 132.69 | 1.32M |
| 2025-11-11 | 128.88 | 131.81 | ↑$2.94 (2.28%) | 128.88 | 133.00 | 2.92M |
| 2025-11-10 | 127.96 | 128.47 | ↑$0.51 (0.40%) | 126.45 | 128.91 | 2.27M |
| 2025-11-07 | 128.68 | 127.65 | ↓$1.03 (-0.80%) | 126.64 | 129.50 | 3.76M |
| 2025-11-06 | 129.01 | 127.95 | ↓$1.06 (-0.82%) | 127.95 | 130.78 | 2M |
| 2025-11-05 | 128.82 | 130.62 | ↑$1.80 (1.40%) | 128.29 | 131.96 | 1.74M |
| 2025-11-04 | 130.53 | 129.18 | ↓$1.35 (-1.03%) | 128.20 | 131.58 | 2.13M |
| 2025-11-03 | 131.00 | 130.82 | ↓$0.18 (-0.14%) | 129.91 | 131.62 | 1.96M |
| 2025-10-31 | 128.10 | 131.38 | ↑$3.28 (2.56%) | 127.00 | 132.32 | 3.88M |
Create an account or log in to view more rows.
$STZ Bears go home!
$STZ Pamp it higher...
$STZ the trend is your friend
until the end.
$STZ Bullish AF ??
$STZ time to run
$STZ just bought a half position.
$STZ i need more
$STZ all in
$STZ hold
$STZ now is the time to slap that ask!!!