Constellation Brands (STZ)

Historical Prices For Constellation Brands (STZ)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	181.42	181.48	174.58	173.86	3,177,235	173.86
4/03/2025	182.64	186.42	180.22	181.49	2,639,555	181.49
4/02/2025	184.92	187.15	181.65	182.73	2,195,312	182.73
4/01/2025	184.60	185.21	182.85	184.81	1,423,476	184.81
3/31/2025	181.86	185.35	180.90	183.52	1,823,061	183.52
3/28/2025	184.84	186.74	182.26	183.74	1,232,991	183.74
3/27/2025	183.50	185.17	182.08	184.31	1,318,485	184.31
3/26/2025	178.46	184.34	178.00	184.11	1,533,622	184.11
3/25/2025	179.92	180.48	177.41	178.36	1,537,677	178.36
3/24/2025	178.50	180.75	177.18	180.28	2,071,872	180.28
3/21/2025	178.02	180.47	177.29	177.42	6,618,638	177.42
3/20/2025	177.39	182.01	177.33	178.88	2,038,771	178.88
3/19/2025	178.94	179.78	176.47	179.00	2,208,195	179.00
3/18/2025	182.00	182.00	179.11	179.35	1,698,829	179.35
3/17/2025	183.29	186.50	182.20	183.61	1,771,172	183.61
3/14/2025	182.49	183.89	180.34	181.33	1,650,677	181.33
3/13/2025	182.97	186.29	180.45	181.59	2,364,175	181.59
3/12/2025	182.83	184.25	181.45	183.85	2,146,560	183.85
3/11/2025	188.22	189.09	182.66	185.26	2,288,339	185.26
3/10/2025	185.94	192.43	185.38	189.47	3,554,926	189.47
3/07/2025	178.48	188.70	178.22	186.25	3,980,209	186.25
3/06/2025	172.97	179.53	171.51	178.95	3,290,252	178.95
3/05/2025	172.96	176.00	171.81	174.18	2,551,796	174.18
3/04/2025	174.24	175.86	170.73	172.56	3,419,171	172.56
3/03/2025	176.01	178.19	173.88	175.28	2,681,587	175.28
2/28/2025	174.97	176.70	173.03	175.50	2,913,394	175.50
2/27/2025	172.42	174.30	170.70	173.24	3,244,966	173.24
2/26/2025	179.47	180.25	176.44	178.35	4,680,555	178.35
2/25/2025	180.20	180.84	175.81	178.02	3,686,761	178.02
2/24/2025	177.20	181.56	176.05	178.97	3,881,890	178.97
2/21/2025	174.40	176.83	171.90	175.97	4,004,334	175.97
2/20/2025	172.60	173.37	169.30	172.33	4,443,984	172.33
2/19/2025	170.51	173.47	169.75	172.42	3,207,462	172.42
2/18/2025	168.22	172.60	165.42	169.38	6,209,933	169.38
2/14/2025	164.51	165.19	161.06	162.94	2,313,321	162.94
2/13/2025	162.98	163.69	160.93	163.20	3,244,112	163.20
2/12/2025	164.00	164.28	160.46	161.05	2,524,496	161.05
2/11/2025	164.71	164.85	161.00	164.74	3,343,245	164.74
2/10/2025	168.91	169.19	164.92	165.00	2,309,396	165.00
2/07/2025	170.41	171.69	168.16	169.00	1,611,130	169.00
2/06/2025	174.19	174.50	170.72	170.97	1,690,493	169.96
2/05/2025	173.42	173.95	171.81	172.86	1,314,878	171.84
2/04/2025	173.76	175.29	171.71	172.59	2,080,297	171.57
2/03/2025	168.25	178.24	166.02	174.41	4,398,221	173.38
1/31/2025	184.00	184.40	180.01	180.80	2,190,578	179.73
1/30/2025	183.13	187.14	182.12	184.32	2,034,438	183.23
1/29/2025	183.94	184.05	181.23	182.23	1,848,392	181.15
1/28/2025	186.59	188.55	182.77	183.09	1,729,362	182.01
1/27/2025	184.71	188.95	183.94	187.94	2,629,424	186.83
1/24/2025	180.96	183.42	179.97	183.10	2,462,574	182.02
1/23/2025	179.63	179.66	176.93	179.50	2,563,746	178.44
1/22/2025	183.45	183.45	178.37	178.96	2,237,748	177.90
1/21/2025	184.88	185.00	179.87	183.08	3,960,466	182.00
1/17/2025	186.41	187.49	183.21	184.31	2,840,159	183.22
1/16/2025	180.32	186.47	180.00	184.57	3,349,046	183.48
1/15/2025	184.69	184.73	180.15	180.72	2,964,186	179.65
1/14/2025	184.13	186.14	180.44	182.20	3,354,857	181.12
1/13/2025	178.77	189.07	176.51	185.91	5,460,661	184.81
1/10/2025	203.11	207.91	179.55	181.81	8,701,738	180.74
1/08/2025	217.47	220.59	217.47	219.28	1,728,242	217.99
1/07/2025	223.69	226.22	218.06	218.51	1,992,918	217.22
1/06/2025	224.00	228.89	222.38	222.93	1,933,040	221.61