Constellation Brands Inc Class A (STZ) Historical Stock Data
190.65 ↑3.89 (2.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STZ is up 0.37% a day on average. There have been 14 days where Constellation Brands Inc Class A closed green and 16 days where STZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 187.51 | 190.65 | ↑$3.14 (1.67%) | 186.73 | 190.87 | 1.48M |
| 2025-05-14 | 187.00 | 186.76 | ↓$0.24 (-0.13%) | 183.36 | 187.53 | 1.95M |
| 2025-05-13 | 189.35 | 187.67 | ↓$1.68 (-0.89%) | 187.56 | 190.58 | 1.37M |
| 2025-05-12 | 190.20 | 189.90 | ↓$0.30 (-0.16%) | 187.08 | 191.55 | 1.60M |
| 2025-05-09 | 190.91 | 190.07 | ↓$0.84 (-0.44%) | 189.61 | 191.95 | 1.27M |
| 2025-05-08 | 188.64 | 191.39 | ↑$2.75 (1.46%) | 188.64 | 192.61 | 1.43M |
| 2025-05-07 | 188.20 | 189.79 | ↑$1.59 (0.84%) | 187.82 | 190.50 | 1.16M |
| 2025-05-06 | 187.32 | 187.07 | ↓$0.25 (-0.13%) | 185.58 | 187.76 | 1.19M |
| 2025-05-05 | 187.09 | 187.44 | ↑$0.35 (0.19%) | 186.20 | 188.47 | 1.04M |
| 2025-05-02 | 187.09 | 186.97 | ↓$0.12 (-0.06%) | 185.33 | 188.17 | 1.15M |
| 2025-05-01 | 187.56 | 185.44 | ↓$2.12 (-1.13%) | 185.25 | 188.45 | 1.59M |
| 2025-04-30 | 187.56 | 187.54 | ↓$0.02 (-0.01%) | 184.99 | 188.61 | 1.30M |
| 2025-04-29 | 184.00 | 186.28 | ↑$2.28 (1.24%) | 182.62 | 186.90 | 1.11M |
| 2025-04-28 | 186.00 | 185.75 | ↓$0.25 (-0.13%) | 184.83 | 187.40 | 1.28M |
| 2025-04-25 | 186.54 | 185.35 | ↓$1.19 (-0.64%) | 183.74 | 188.00 | 1.05M |
| 2025-04-24 | 186.83 | 187.50 | ↑$0.67 (0.36%) | 185.13 | 187.97 | 1.59M |
| 2025-04-23 | 187.27 | 187.28 | ↑$0.01 (0.01%) | 184.92 | 189.73 | 1.47M |
| 2025-04-22 | 188.62 | 187.00 | ↓$1.62 (-0.86%) | 186.91 | 190.69 | 2.38M |
| 2025-04-21 | 186.45 | 187.26 | ↑$0.81 (0.43%) | 183.10 | 187.77 | 2M |
| 2025-04-17 | 184.04 | 186.63 | ↑$2.59 (1.41%) | 183.04 | 187.17 | 1.30M |
| 2025-04-16 | 184.13 | 183.03 | ↓$1.10 (-0.60%) | 181.92 | 185.44 | 1.32M |
| 2025-04-15 | 187.20 | 183.86 | ↓$3.34 (-1.78%) | 183.56 | 187.65 | 1.61M |
| 2025-04-14 | 186.77 | 187.27 | ↑$0.50 (0.27%) | 184.01 | 189.78 | 2.03M |
| 2025-04-11 | 180.88 | 185.63 | ↑$4.75 (2.63%) | 179.08 | 187.34 | 3.76M |
| 2025-04-10 | 175.93 | 184.75 | ↑$8.82 (5.01%) | 175.10 | 186.73 | 6.45M |
| 2025-04-09 | 168.47 | 183.40 | ↑$14.93 (8.86%) | 168.00 | 184.11 | 4.52M |
| 2025-04-08 | 176.16 | 170.96 | ↓$5.20 (-2.95%) | 168.50 | 179.55 | 3.80M |
| 2025-04-07 | 170.00 | 172.59 | ↑$2.59 (1.52%) | 169.51 | 179.94 | 3.17M |
| 2025-04-04 | 181.42 | 173.86 | ↓$7.56 (-4.17%) | 173.49 | 181.48 | 3.18M |
| 2025-04-03 | 182.64 | 181.49 | ↓$1.15 (-0.63%) | 180.22 | 186.42 | 2.64M |
Create an account or log in to view more rows.
$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!!!
$STZ going green
$STZ I would not be a bear now
$STZ check out the one month chart.
Perfect bull flag.
$STZ FYI - leaning bullish