Constellation Brands (STZ)

Historical Prices For Constellation Brands (STZ)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	187.56	188.61	184.99	187.54	1,296,106	187.54
4/29/2025	184.00	186.90	182.62	186.28	1,421,371	186.28
4/28/2025	186.00	187.40	184.82	185.75	1,519,067	184.73
4/25/2025	186.54	188.00	183.74	185.35	1,054,331	184.33
4/24/2025	186.83	187.99	185.03	187.50	1,587,059	186.47
4/23/2025	187.27	189.72	184.91	187.28	1,915,761	186.25
4/22/2025	188.62	190.77	186.91	187.00	2,385,027	185.97
4/21/2025	186.45	187.77	183.10	187.26	2,001,243	186.23
4/17/2025	184.04	187.17	183.04	186.63	1,295,334	185.60
4/16/2025	184.13	185.44	181.92	183.03	1,320,055	182.03
4/15/2025	187.20	187.65	183.56	183.86	1,609,450	182.85
4/14/2025	186.77	189.78	184.01	187.27	2,025,219	186.24
4/11/2025	180.88	187.34	179.08	185.63	3,759,239	184.61
4/10/2025	175.93	186.73	175.10	184.75	6,449,206	183.74
4/09/2025	168.47	184.11	168.00	183.40	4,522,796	182.39
4/08/2025	176.16	179.54	168.50	170.96	3,796,199	170.02
4/07/2025	170.00	179.12	169.51	172.59	3,172,597	171.64
4/04/2025	181.42	181.48	173.49	173.86	3,177,293	172.91
4/03/2025	182.64	186.42	180.22	181.49	2,639,555	180.49
4/02/2025	184.92	187.15	181.65	182.73	2,195,312	181.73
4/01/2025	184.60	185.21	182.85	184.81	1,423,476	183.79
3/31/2025	181.86	185.35	180.90	183.52	1,823,061	182.51
3/28/2025	184.84	186.74	182.26	183.74	1,232,991	182.73
3/27/2025	183.50	185.17	182.08	184.31	1,318,485	183.30
3/26/2025	178.46	184.34	178.00	184.11	1,533,804	183.10
3/25/2025	179.92	180.48	177.41	178.36	1,537,677	177.38
3/24/2025	178.50	180.75	177.18	180.28	2,071,872	179.29
3/21/2025	178.02	180.47	177.29	177.42	6,618,638	176.45
3/20/2025	177.39	182.01	177.33	178.88	2,038,771	177.90
3/19/2025	178.94	179.78	176.47	179.00	2,208,195	178.02
3/18/2025	182.00	182.00	179.11	179.35	1,698,829	178.37
3/17/2025	183.29	186.50	182.20	183.61	1,771,172	182.60
3/14/2025	182.49	183.89	180.34	181.33	1,650,677	180.33
3/13/2025	182.97	186.29	180.45	181.59	2,364,175	180.59
3/12/2025	182.83	184.25	181.45	183.85	2,146,560	182.84
3/11/2025	188.22	189.09	182.66	185.26	2,288,339	184.24
3/10/2025	185.94	192.43	185.38	189.47	3,554,926	188.43
3/07/2025	178.48	188.70	178.22	186.25	3,980,209	185.23
3/06/2025	172.97	179.53	171.51	178.95	3,290,252	177.97
3/05/2025	172.96	176.00	171.81	174.18	2,551,813	173.22
3/04/2025	174.24	175.86	170.73	172.56	3,419,171	171.61
3/03/2025	176.01	178.19	173.88	175.28	2,681,587	174.32
2/28/2025	174.97	176.70	173.03	175.50	2,913,394	174.54
2/27/2025	172.42	174.30	170.70	173.24	3,244,966	172.29
2/26/2025	179.47	180.25	176.44	178.35	4,680,555	177.37
2/25/2025	180.20	180.84	175.81	178.02	3,686,761	177.04
2/24/2025	177.20	181.56	176.05	178.97	3,881,890	177.99
2/21/2025	174.40	176.83	171.90	175.97	4,004,334	175.00
2/20/2025	172.60	173.37	169.30	172.33	4,443,984	171.38
2/19/2025	170.51	173.47	169.75	172.42	3,207,462	171.47
2/18/2025	168.22	172.60	165.42	169.38	6,209,933	168.45
2/14/2025	164.51	165.19	161.06	162.94	2,313,321	162.04
2/13/2025	162.98	163.69	160.93	163.20	3,244,112	162.30
2/12/2025	164.00	164.28	160.46	161.05	2,524,496	160.17
2/11/2025	164.71	164.85	161.00	164.74	3,343,245	163.84
2/10/2025	168.91	169.19	164.92	165.00	2,309,396	164.09
2/07/2025	170.41	171.69	168.16	169.00	1,611,130	168.07
2/06/2025	174.19	174.50	170.72	170.97	1,690,493	169.03
2/05/2025	173.42	173.95	171.81	172.86	1,314,878	170.90
2/04/2025	173.76	175.29	171.71	172.59	2,080,297	170.63
2/03/2025	168.25	178.24	166.02	174.41	4,398,221	172.43