NYSE:STZ | Historical Stock Price | CONSTELLATION BRANDS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.46$4.29$12.57$36.84$107.96$316.321992-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$219.05$235.70696,300——
2020-12-30$218.21$234.79429,500——
2020-12-29$217.44$233.96685,600——
2020-12-28$218.64$235.25751,200——
2020-12-24$215.81$232.21266,900——
2020-12-23$215.48$231.85614,100——
2020-12-22$212.95$229.13880,900——
2020-12-21$214.46$230.76851,400——
2020-12-18$218.68$235.301,736,800——
2020-12-17$217.80$234.351,040,200——
2020-12-16$214.81$231.13866,300——
2020-12-15$212.25$228.381,814,800——
2020-12-14$207.00$222.731,377,900——
2020-12-11$205.29$220.891,312,600——
2020-12-10$207.29$223.041,054,900——
2020-12-09$209.38$225.29806,900——
2020-12-08$213.01$229.20762,500——
2020-12-07$212.04$228.15993,800——
2020-12-04$213.79$230.041,231,600——
2020-12-03$209.78$225.721,335,700——
2020-12-02$204.99$220.57749,100——
2020-12-01$205.74$221.371,040,000——
2020-11-30$205.84$221.481,104,400——
2020-11-27$204.81$220.37534,000——
2020-11-25$204.70$220.251,144,100——
2020-11-24$207.80$223.591,015,700——
2020-11-23$201.58$216.90656,200——
2020-11-20$200.57$215.81569,700——
2020-11-19$204.21$219.73759,100——
2020-11-18$203.75$219.23807,300——
2020-11-17$205.05$220.63944,900——
2020-11-16$206.10$221.76937,600——
2020-11-13$202.01$217.36919,900——
2020-11-12$194.90$209.71863,000——
2020-11-11$194.53$209.311,741,000——
2020-11-10$200.56$215.801,968,400——
2020-11-09$200.75$216.002,394,000——
2020-11-06$185.78$199.90886,000——
2020-11-05$183.48$197.42979,900——
2020-11-04$180.85$193.791,130,400——
2020-11-03$184.84$198.061,684,300——
2020-11-02$176.39$189.011,699,600——
2020-10-30$165.23$177.051,549,200——
2020-10-29$165.85$177.711,192,500——
2020-10-28$165.01$176.811,828,500——
2020-10-27$172.16$184.47843,700——
2020-10-26$174.97$187.481,294,500——
2020-10-23$179.46$192.301,108,300——
2020-10-22$178.40$191.161,035,200——
2020-10-21$179.64$192.49619,300——
2020-10-20$180.33$193.23617,800——
2020-10-19$180.64$193.56967,800——
2020-10-16$181.48$194.46827,400——
2020-10-15$181.55$194.54790,900——
2020-10-14$183.11$196.21698,200——
2020-10-13$187.53$200.94665,800——
2020-10-12$187.01$200.39642,100——
2020-10-09$186.65$200.00865,900——
2020-10-08$185.15$198.391,095,500——
2020-10-07$181.48$194.46848,600——
2020-10-06$180.58$193.50850,600——
2020-10-05$183.60$196.73961,400——
2020-10-02$185.60$198.881,328,700——
2020-10-01$184.61$197.811,899,400——
2020-09-30$189.51$203.061,309,500——
2020-09-29$187.52$200.93991,800——
2020-09-28$185.45$198.711,578,200——
2020-09-25$181.82$194.821,865,200——
2020-09-24$181.87$194.881,262,500——
2020-09-23$186.57$199.91899,100——
2020-09-22$188.50$201.98611,800——
2020-09-21$185.06$198.301,109,700——
2020-09-18$187.81$201.241,624,100——
2020-09-17$192.21$205.96765,500——
2020-09-16$193.20$207.021,030,900——
2020-09-15$196.59$210.651,042,000——
2020-09-14$195.31$209.281,467,600——
2020-09-11$188.81$202.31863,100——
2020-09-10$188.73$202.23884,900——
2020-09-09$189.93$203.511,443,900——
2020-09-08$187.76$201.19983,000——
2020-09-04$191.52$205.221,043,200——
2020-09-03$190.58$204.211,614,700——
2020-09-02$188.01$201.461,296,500——
2020-09-01$185.94$199.24973,100——
2020-08-31$184.48$197.67733,400——
2020-08-28$185.37$198.63775,200——
2020-08-27$182.65$195.71733,000——
2020-08-26$181.36$194.33748,700——
2020-08-25$180.18$193.07703,700——
2020-08-24$181.49$194.47695,600——
2020-08-21$179.29$192.11916,700——
2020-08-20$178.34$191.10875,200——
2020-08-19$180.00$192.87971,700——
2020-08-18$178.18$190.921,515,700——
2020-08-17$173.69$186.11833,400——
2020-08-14$176.03$188.62574,000——
2020-08-13$176.62$189.25587,300——
2020-08-12$175.50$188.051,185,300——
2020-08-11$172.87$185.23926,500——
2020-08-10$171.45$183.71757,400——
2020-08-07$172.27$183.791,456,100——
2020-08-06$171.09$182.531,426,300——
2020-08-05$173.43$185.03736,100——
2020-08-04$171.69$183.171,208,500——
2020-08-03$173.29$184.881,233,900——
2020-07-31$178.20$190.111,095,800——
2020-07-30$180.83$192.92622,600——
2020-07-29$181.61$193.75556,100——
2020-07-28$179.52$191.52961,800——
2020-07-27$178.89$190.85886,600——
2020-07-24$179.85$191.87803,900——
2020-07-23$179.00$190.971,536,700——
2020-07-22$179.49$191.491,011,600——
2020-07-21$180.77$192.861,225,300——
2020-07-20$177.60$189.471,221,100——
2020-07-17$180.61$192.691,093,500——
2020-07-16$181.24$193.361,154,900——
2020-07-15$182.63$194.841,365,400——
2020-07-14$179.18$191.161,538,000——
2020-07-13$179.69$191.701,136,100——
2020-07-10$184.93$197.29567,600——
2020-07-09$182.39$194.581,202,100——
2020-07-08$183.48$195.75800,200——
2020-07-07$182.46$194.66904,900——
2020-07-06$186.49$198.961,004,800——
2020-07-02$185.80$198.221,895,100——
2020-07-01$185.88$198.313,465,200——
2020-06-30$174.95$186.651,134,200——
2020-06-29$174.17$185.811,160,500——
2020-06-26$168.99$180.291,662,800——
2020-06-25$173.33$184.921,132,200——
2020-06-24$171.66$183.141,418,700——
2020-06-23$180.46$192.53857,300——
2020-06-22$179.71$191.73984,300——
2020-06-19$181.41$193.542,638,300——
2020-06-18$184.25$196.571,229,700——
2020-06-17$178.71$190.66978,200——
2020-06-16$177.46$189.321,276,300——
2020-06-15$173.69$185.301,132,800——
2020-06-12$170.28$181.66929,300——
2020-06-11$168.67$179.951,500,700——
2020-06-10$180.30$192.351,299,400——
2020-06-09$183.40$195.661,135,300——
2020-06-08$185.93$198.36960,100——
2020-06-05$181.42$193.551,753,200——
2020-06-04$175.73$187.481,898,800——
2020-06-03$174.82$186.511,201,500——
2020-06-02$173.23$184.811,158,300——
2020-06-01$173.25$184.831,401,200——
2020-05-29$172.70$184.251,668,800——
2020-05-28$175.44$187.17823,000——
2020-05-27$179.38$191.371,428,400——
2020-05-26$176.41$188.201,505,500——
2020-05-22$172.31$183.831,051,300——
2020-05-21$171.00$182.43971,800——
2020-05-20$172.47$184.001,125,500——
2020-05-19$168.90$180.191,094,300——
2020-05-18$168.51$179.781,848,200——
2020-05-15$158.49$169.091,112,400——
2020-05-14$157.96$168.521,376,900——
2020-05-13$155.32$165.701,669,200——
2020-05-12$160.52$171.25917,700——
2020-05-11$163.30$174.221,262,400——
2020-05-08$166.06$177.161,129,100——
2020-05-07$164.77$175.79860,000——
2020-05-06$165.48$176.54931,900——
2020-05-05$163.01$173.911,054,900——
2020-05-04$163.75$174.70911,800——
2020-05-01$161.57$171.57968,500——
2020-04-30$164.69$174.891,161,100——
2020-04-29$169.42$179.911,230,400——
2020-04-28$167.43$177.801,410,300——
2020-04-27$163.15$173.251,679,100——
2020-04-24$158.83$168.661,266,000——
2020-04-23$153.05$162.531,185,100——
2020-04-22$155.22$164.831,531,400——
2020-04-21$153.02$162.491,437,400——
2020-04-20$156.62$166.321,520,300——
2020-04-17$162.70$172.771,540,600——
2020-04-16$162.15$172.191,358,300——
2020-04-15$162.36$172.411,735,900——
2020-04-14$167.83$178.222,111,900——
2020-04-13$157.63$167.391,783,300——
2020-04-09$166.24$176.532,346,600——
2020-04-08$157.77$167.543,432,700——
2020-04-07$149.59$158.852,491,800——
2020-04-06$142.26$151.072,402,100——
2020-04-03$132.17$140.353,291,100——
2020-04-02$131.22$139.345,828,600——
2020-04-01$136.88$145.351,643,200——
2020-03-31$143.36$152.241,790,500——
2020-03-30$146.44$155.511,793,600——
2020-03-27$144.88$153.853,154,000——
2020-03-26$140.69$149.402,699,600——
2020-03-25$126.61$134.453,302,500——
2020-03-24$123.82$131.493,815,000——
2020-03-23$105.64$112.185,876,300——
2020-03-20$119.70$127.113,165,500——
2020-03-19$123.06$130.682,497,200——
2020-03-18$121.25$128.763,366,600——
2020-03-17$124.45$132.153,369,600——
2020-03-16$124.75$132.473,623,300——
2020-03-13$132.98$141.213,842,200——
2020-03-12$131.43$139.573,220,900——
2020-03-11$155.07$164.671,912,500——
2020-03-10$165.32$175.552,004,200——
2020-03-09$164.24$174.411,775,400——
2020-03-06$179.07$190.161,667,400——
2020-03-05$182.77$194.081,602,000——
2020-03-04$185.96$197.471,444,800——
2020-03-03$177.59$188.581,956,900——
2020-03-02$177.22$188.192,010,400——
2020-02-28$172.38$183.053,359,800——
2020-02-27$175.66$186.532,282,200——
2020-02-26$190.97$202.791,125,400——
2020-02-25$195.29$207.381,369,600——
2020-02-24$201.54$214.021,145,900——
2020-02-21$207.40$220.24798,900——
2020-02-20$208.34$221.24821,700——
2020-02-19$206.64$219.43805,700——
2020-02-18$203.82$216.44903,700——
2020-02-14$203.83$216.451,373,700——
2020-02-13$201.19$213.65819,500——
2020-02-12$198.72$211.02713,400——
2020-02-11$199.94$212.32994,500——
2020-02-10$200.07$212.46918,400——
2020-02-07$200.34$211.951,223,800——
2020-02-06$199.80$211.371,171,600——
2020-02-05$197.14$208.561,338,300——
2020-02-04$192.89$204.061,205,800——
2020-02-03$189.12$200.08826,500——
2020-01-31$188.30$199.211,003,700——
2020-01-30$190.79$201.84723,200——
2020-01-29$192.58$203.74624,300——
2020-01-28$192.75$203.92985,400——
2020-01-27$190.90$201.961,028,100——
2020-01-24$191.56$202.66853,100——
2020-01-23$193.97$205.211,089,800——
2020-01-22$191.94$203.061,695,500——
2020-01-21$190.23$201.252,038,100——
2020-01-17$189.95$200.951,787,900——
2020-01-16$190.86$201.92856,000——
2020-01-15$190.85$201.91842,600——
2020-01-14$190.83$201.891,292,100——
2020-01-13$188.44$199.361,401,500——
2020-01-10$188.38$199.291,881,300——
2020-01-09$193.59$204.812,475,500——
2020-01-08$190.29$201.314,577,800——
2020-01-07$183.60$194.242,301,500——
2020-01-06$190.40$201.431,615,100——
2020-01-03$189.53$200.511,311,500——
2020-01-02$188.30$199.211,060,500——