Constellation Brands (STZ)

Historical Prices For Constellation Brands (STZ)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	168.74	171.76	166.00	167.04	2,240,018	167.04
7/30/2025	174.50	176.32	170.66	171.46	1,399,942	171.46
7/29/2025	172.28	175.94	171.77	175.83	1,495,715	174.81
7/28/2025	174.25	175.31	171.68	172.60	1,315,122	171.60
7/25/2025	175.68	176.00	173.67	175.52	1,014,682	174.50
7/24/2025	176.08	176.81	174.07	175.64	1,332,427	174.62
7/23/2025	176.38	178.13	175.18	176.09	1,908,695	175.07
7/22/2025	168.15	175.42	167.88	175.36	2,299,383	174.34
7/21/2025	171.39	172.26	167.87	167.95	2,233,916	166.98
7/18/2025	171.99	172.97	169.17	170.57	1,911,445	169.58
7/17/2025	168.12	171.92	167.97	171.52	2,362,588	170.53
7/16/2025	165.85	168.34	165.50	168.12	1,941,820	167.15
7/15/2025	165.00	166.50	163.18	165.99	2,412,069	165.03
7/14/2025	171.63	172.13	163.50	164.58	3,685,240	163.63
7/11/2025	170.25	172.82	169.47	172.19	1,371,021	171.19
7/10/2025	169.04	175.44	168.79	172.12	2,083,352	171.12
7/09/2025	170.87	172.45	168.23	169.04	1,831,300	168.06
7/08/2025	170.00	173.28	169.12	170.55	1,744,839	169.56
7/07/2025	174.00	175.32	169.69	170.34	2,566,223	169.35
7/03/2025	173.23	175.03	172.13	172.32	1,808,260	171.32
7/02/2025	171.00	175.26	168.00	173.87	6,257,895	172.86
7/01/2025	162.70	168.42	162.04	166.42	4,259,563	165.46
6/30/2025	161.90	163.15	160.94	162.68	2,905,700	161.74
6/27/2025	161.84	162.28	159.80	161.33	4,684,195	160.39
6/26/2025	161.56	162.65	160.29	161.32	2,098,252	160.38
6/25/2025	162.95	164.31	160.80	161.53	1,750,395	160.59
6/24/2025	164.00	165.32	162.99	164.49	2,589,925	163.54
6/23/2025	162.40	163.58	160.48	163.30	2,401,428	162.35
6/20/2025	160.13	162.51	159.35	162.40	4,379,026	161.46
6/18/2025	160.58	161.99	159.44	160.00	2,251,324	159.07
6/17/2025	162.00	162.57	159.91	160.56	2,593,588	159.63
6/16/2025	165.91	166.27	161.26	162.81	3,561,858	161.87
6/13/2025	168.70	169.88	164.31	164.88	1,945,044	163.92
6/12/2025	168.75	169.84	165.94	169.81	1,826,009	168.82
6/11/2025	172.18	172.53	165.70	169.04	4,145,987	168.06
6/10/2025	171.56	173.16	170.63	171.55	1,515,633	170.56
6/09/2025	172.26	172.26	169.70	171.13	2,247,844	170.14
6/06/2025	172.39	173.10	171.21	171.93	1,549,555	170.93
6/05/2025	174.77	175.38	169.88	170.60	2,592,006	169.61
6/04/2025	177.45	178.55	176.90	176.97	1,227,390	175.94
6/03/2025	175.00	177.30	172.53	176.67	1,945,783	175.65
6/02/2025	177.28	177.93	170.89	174.17	3,110,338	173.16
5/30/2025	180.37	180.41	177.07	178.29	3,215,663	177.26
5/29/2025	179.36	179.93	177.50	179.71	2,121,953	178.67
5/28/2025	185.91	186.05	178.40	178.73	2,418,680	177.69
5/27/2025	186.16	186.40	183.69	185.91	1,280,051	184.83
5/23/2025	184.00	185.52	182.40	184.42	1,313,581	183.35
5/22/2025	186.35	186.35	183.02	184.76	1,507,270	183.69
5/21/2025	189.91	190.05	185.63	185.70	1,262,348	184.62
5/20/2025	192.82	193.50	189.20	189.37	1,378,381	188.27
5/19/2025	195.71	195.76	191.36	192.91	2,252,740	191.79
5/16/2025	196.91	196.91	191.02	195.62	2,887,710	194.49
5/15/2025	187.51	190.87	186.73	190.65	1,496,386	189.54
5/14/2025	187.00	187.53	183.36	186.76	1,946,483	185.68
5/13/2025	189.35	190.58	187.56	187.67	1,392,598	186.58
5/12/2025	190.20	191.65	187.08	189.90	1,603,900	188.80
5/09/2025	190.91	191.95	189.61	190.07	1,272,487	188.97
5/08/2025	188.64	192.61	188.64	191.39	1,430,415	190.28
5/07/2025	188.20	190.53	187.82	189.79	1,313,690	188.69
5/06/2025	187.32	187.76	185.57	187.07	1,188,148	185.99
5/05/2025	187.09	188.47	186.20	187.44	1,225,642	186.35
5/02/2025	187.09	188.17	185.33	186.97	1,146,303	185.88
5/01/2025	187.56	188.45	185.25	185.44	1,594,807	184.36