Constellation Brands (STZ)
222.93
0.00 (0.00%)
Constellation Brands is a leading beverage alcohol company that specializes in the production and distribution of beer, wine, and spirits
With a diverse portfolio that includes some of the most recognized brands in the industry, the company focuses on innovation and premium products to cater to evolving consumer preferences. Constellation Brands employs strategic investments and partnerships to expand its market presence and enhance its product offerings, making it a significant player in the global beverage alcohol market. The company is dedicated to sustainability and social responsibility, striving to make a positive impact on the communities it serves.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/06/2025 | 224.00 | 228.89 | 222.38 | 222.93 | 1,933,040 | 222.93 |
| 1/03/2025 | 217.80 | 222.17 | 217.52 | 221.92 | 1,844,200 | 221.92 |
| 1/02/2025 | 221.37 | 223.89 | 221.24 | 222.57 | 1,177,453 | 222.57 |
| 12/31/2024 | 219.66 | 0.00 | 221.00 | 221.00 | 0 | 221.00 |
| 12/30/2024 | 222.67 | 222.81 | 219.57 | 219.66 | 1,143,384 | 219.66 |
| 12/27/2024 | 222.99 | 224.60 | 221.31 | 222.71 | 1,190,119 | 222.71 |
| 12/26/2024 | 224.30 | 226.19 | 223.96 | 224.27 | 951,944 | 224.27 |
| 12/24/2024 | 225.75 | 226.01 | 223.32 | 225.40 | 579,594 | 225.40 |
| 12/23/2024 | 226.84 | 228.28 | 223.68 | 226.36 | 1,394,775 | 226.36 |
| 12/20/2024 | 228.56 | 229.07 | 226.50 | 227.63 | 4,614,902 | 227.63 |
| 12/19/2024 | 228.00 | 231.86 | 227.04 | 227.76 | 1,779,453 | 227.76 |
| 12/18/2024 | 232.17 | 234.12 | 228.14 | 228.31 | 2,296,285 | 228.31 |
| 12/17/2024 | 232.93 | 234.98 | 232.19 | 233.09 | 2,398,950 | 233.09 |
| 12/16/2024 | 239.13 | 240.32 | 232.76 | 232.92 | 1,824,653 | 232.92 |
| 12/13/2024 | 239.39 | 241.69 | 237.80 | 239.66 | 1,077,314 | 239.66 |
| 12/12/2024 | 241.49 | 242.64 | 238.18 | 239.45 | 1,214,802 | 239.45 |
| 12/11/2024 | 244.04 | 244.69 | 239.31 | 239.89 | 1,540,371 | 239.89 |
| 12/10/2024 | 243.55 | 245.31 | 241.72 | 242.60 | 1,127,321 | 242.60 |
| 12/09/2024 | 238.00 | 244.88 | 237.49 | 244.31 | 1,371,898 | 244.31 |
| 12/06/2024 | 242.75 | 244.54 | 237.69 | 239.00 | 1,701,898 | 239.00 |
| 12/05/2024 | 240.04 | 241.23 | 237.79 | 239.50 | 1,345,920 | 239.50 |
| 12/04/2024 | 237.00 | 238.93 | 236.25 | 238.30 | 898,360 | 238.30 |
| 12/03/2024 | 238.33 | 239.43 | 236.17 | 237.06 | 1,173,087 | 237.06 |
| 12/02/2024 | 241.45 | 241.45 | 236.37 | 237.76 | 1,243,098 | 237.76 |
| 11/29/2024 | 236.96 | 241.30 | 236.14 | 240.95 | 833,710 | 240.95 |
| 11/27/2024 | 234.25 | 237.10 | 233.80 | 235.97 | 1,028,482 | 235.97 |
| 11/26/2024 | 232.83 | 235.91 | 229.88 | 233.60 | 2,703,461 | 233.60 |
| 11/25/2024 | 241.57 | 244.60 | 240.58 | 241.67 | 1,492,343 | 241.67 |
| 11/22/2024 | 241.16 | 242.12 | 238.50 | 239.66 | 1,421,843 | 239.66 |
| 11/21/2024 | 240.36 | 241.36 | 238.47 | 240.76 | 1,059,272 | 240.76 |
| 11/20/2024 | 241.00 | 241.00 | 238.08 | 239.75 | 1,046,089 | 239.75 |
| 11/19/2024 | 237.59 | 241.22 | 236.68 | 240.44 | 1,033,749 | 240.44 |
| 11/18/2024 | 236.86 | 238.40 | 236.17 | 238.06 | 978,869 | 238.06 |
| 11/15/2024 | 241.39 | 242.25 | 236.34 | 237.51 | 1,426,661 | 237.51 |
| 11/14/2024 | 241.03 | 244.31 | 240.97 | 242.00 | 1,124,179 | 242.00 |
| 11/13/2024 | 238.27 | 241.58 | 236.79 | 240.71 | 1,104,321 | 240.71 |
| 11/12/2024 | 237.06 | 239.21 | 236.88 | 238.29 | 1,488,932 | 238.29 |
| 11/11/2024 | 234.08 | 237.31 | 234.08 | 236.20 | 1,108,692 | 236.20 |
| 11/08/2024 | 232.53 | 235.51 | 232.41 | 234.38 | 1,731,378 | 234.38 |
| 11/07/2024 | 230.00 | 234.74 | 229.98 | 233.28 | 1,468,783 | 233.28 |
| 11/06/2024 | 233.79 | 233.92 | 224.76 | 229.58 | 3,182,073 | 229.58 |
| 11/05/2024 | 238.66 | 239.11 | 236.57 | 237.15 | 1,103,245 | 237.15 |
| 11/04/2024 | 233.32 | 241.72 | 233.32 | 239.74 | 1,816,902 | 238.73 |
| 11/01/2024 | 232.61 | 233.98 | 231.70 | 232.77 | 1,351,117 | 231.79 |
| 10/31/2024 | 235.00 | 236.73 | 232.08 | 232.34 | 1,263,954 | 231.36 |
| 10/30/2024 | 236.17 | 237.74 | 234.56 | 235.47 | 934,046 | 234.48 |
| 10/29/2024 | 236.00 | 237.77 | 234.66 | 236.07 | 1,020,427 | 235.07 |
| 10/28/2024 | 240.40 | 241.83 | 237.08 | 237.51 | 1,038,660 | 236.51 |
| 10/25/2024 | 240.98 | 241.67 | 238.56 | 239.38 | 860,982 | 238.37 |
| 10/24/2024 | 241.26 | 242.44 | 240.10 | 240.71 | 653,163 | 239.70 |
| 10/23/2024 | 240.04 | 241.65 | 239.10 | 241.42 | 1,206,969 | 240.40 |
| 10/22/2024 | 238.14 | 241.88 | 237.80 | 241.61 | 1,073,729 | 240.59 |
| 10/21/2024 | 239.59 | 241.01 | 238.19 | 239.21 | 1,198,341 | 238.20 |
| 10/18/2024 | 240.67 | 242.06 | 239.86 | 241.52 | 1,647,686 | 240.50 |
| 10/17/2024 | 244.18 | 244.18 | 238.84 | 240.04 | 1,473,375 | 239.03 |
| 10/16/2024 | 243.06 | 243.82 | 241.25 | 243.59 | 1,371,525 | 242.56 |
| 10/15/2024 | 245.46 | 247.63 | 243.09 | 244.07 | 1,302,893 | 243.04 |
| 10/14/2024 | 243.00 | 246.18 | 241.68 | 245.71 | 1,061,008 | 244.68 |
| 10/11/2024 | 240.93 | 241.81 | 239.65 | 241.06 | 1,108,159 | 240.04 |
| 10/10/2024 | 241.41 | 242.38 | 238.77 | 239.60 | 1,137,331 | 238.59 |
| 10/09/2024 | 242.61 | 242.92 | 240.37 | 240.42 | 1,796,565 | 239.41 |
| 10/08/2024 | 240.64 | 241.67 | 237.31 | 241.13 | 1,149,547 | 240.11 |
| 10/07/2024 | 243.91 | 244.05 | 237.08 | 243.07 | 1,753,578 | 242.05 |