Constellation Brands Stock Price History, STZ Historical Prices

Add to My Stocks
$219.45 $2.64 (1.22%) STZ stock closing price Feb 16, 2018 (Closing)

Constellation Brands stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Constellation Brands P/E ratio, and PS ratio. The stock price was at a 5 year high of $228.57 on Dec 29, 2017 as seen from Constellation Brands stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 216.69 220.2 216.48 219.45 1,499,263 23.91 4.61
2018-02-15 214.59 217.02 213.07 216.81 1,417,250 23.62 4.55
2018-02-14 212.98 215.17 211.49 214 1,205,454 23.31 4.5
2018-02-13 213.11 214.81 211.25 213.47 1,411,693 23.25 4.48
2018-02-12 211.01 215.3 211.01 213.01 3,131,603 23.2 4.47
2018-02-09 211.06 211.96 204.6 210.26 2,881,838 22.9 4.42
2018-02-08 214.28 215.75 208.64 208.73 2,242,692 22.74 4.38
2018-02-07 215.75 217.49 214.05 214.15 1,784,460 23.33 4.5
2018-02-06 208.57 217.15 207.77 216.29 2,580,084 23.56 4.54
2018-02-05 214.4 216.37 210.22 211 1,933,945 23.63 4.53
2018-02-02 219.66 220.6 215.11 215.89 1,641,923 24.18 4.64
2018-02-01 219.19 221.18 218.69 220.69 986,071 24.71 4.74
2018-01-31 220.37 221.64 219.13 219.47 1,670,435 24.58 4.71
2018-01-30 219.74 221.24 218.02 220.05 1,006,142 24.64 4.73
2018-01-29 223.34 223.85 220.66 220.74 1,304,519 24.72 4.74
2018-01-26 221.52 223.88 221.08 223.64 1,329,095 25.04 4.8
2018-01-25 222.83 223.29 220.99 221.31 1,429,314 24.78 4.75
2018-01-24 221.22 223.51 219.67 222.03 2,312,502 24.86 4.77
2018-01-23 219.07 221.08 218.35 220.78 1,609,880 24.72 4.74
2018-01-22 217.97 219.81 217.97 219.32 1,699,028 24.56 4.71
2018-01-19 218 219.57 217.61 218.28 2,234,659 24.44 4.69
2018-01-18 219.39 219.87 215.41 217.29 1,962,638 24.33 4.67
2018-01-17 218.02 220.19 217.95 219.22 1,898,481 24.55 4.71
2018-01-16 217.95 220 217.2 217.76 2,205,195 24.39 4.68
2018-01-10 221.79 221.93 218.25 219.36 3,418,547 25.16 4.6
2018-01-09 216.77 222.55 216.5 222.08 2,320,586 25.47 4.66
2018-01-08 219.88 220.16 214 216.84 4,915,641 24.87 4.55
2018-01-05 220.45 222.86 216.25 219.88 9,908,011 25.22 4.62
2018-01-04 228.36 229.5 224.71 225.79 2,784,533 25.89 4.74
2018-01-03 226.7 228.78 226.01 227.5 1,715,761 26.09 4.78
2018-01-02 229 229.46 225.81 226.56 2,346,887 25.98 4.76
2017-12-29 228.12 229.43 227 228.57 1,827,874 26.21 4.8
2017-12-28 228.49 228.98 225.59 227.98 1,866,461 26.14 4.79
2017-12-27 225.78 226.36 223.58 225.98 1,348,043 25.92 4.74
2017-12-26 224.36 226.33 223.51 225.51 1,545,597 25.86 4.73
2017-12-22 224.79 224.97 222.09 223.81 949,738 25.67 4.7
2017-12-21 224.33 225.47 223.18 224.6 976,952 25.76 4.71
2017-12-20 223.22 223.91 221.05 223.51 1,193,093 25.63 4.69
2017-12-19 223.21 224.51 222.63 223.23 1,289,811 25.6 4.69
2017-12-18 224.61 226.34 221.5 222.42 1,453,090 25.51 4.67
2017-12-15 224.27 224.84 221.48 224.44 2,446,407 25.74 4.71
2017-12-14 219.23 224.38 219.01 222.75 1,319,846 25.55 4.68
2017-12-13 219.72 220.83 217.96 218.58 1,104,763 25.07 4.59
2017-12-12 220.12 223.46 218.38 220.01 1,693,872 25.23 4.62
2017-12-11 217.21 219.86 215.94 219.37 1,357,073 25.16 4.6
2017-12-08 217.32 218.02 216.87 217.98 1,342,619 25 4.58
2017-12-07 217.29 218.38 216.62 216.85 886,334 24.87 4.55
2017-12-06 217.33 218.87 216.74 216.93 964,226 24.88 4.55
2017-12-05 216.35 217.92 215.83 216.82 1,123,609 24.87 4.55
2017-12-04 219.19 219.49 214.33 216.34 1,699,286 24.81 4.54
2017-12-01 217.66 218.77 215.85 218.6 1,082,162 25.07 4.59
2017-11-30 214.55 217.9 213.08 217.59 1,542,050 24.95 4.57
2017-11-29 221.09 221.09 212.67 214.36 1,560,100 24.58 4.5
2017-11-28 220.19 221.11 218.81 220.02 1,117,889 25.23 4.62
2017-11-27 221.99 221.99 219.75 220.12 812,014 25.24 4.62
2017-11-24 220.93 221.88 219.96 221.88 303,028 25.45 4.66
2017-11-23 0 0 0 220.45 0 - -
2017-11-22 219.95 220.69 218.07 220.45 616,606 25.28 4.63
2017-11-21 217.83 220.32 217.55 219.76 860,751 25.2 4.61
2017-11-20 216.8 217.86 216.35 217.58 1,108,330 24.95 4.57
2017-11-17 217.18 217.25 215.27 216.29 880,438 24.8 4.54
2017-11-16 218.53 219.26 217.18 217.34 1,233,811 24.92 4.56
2017-11-15 219.33 227.2 215.79 217.16 1,254,637 24.9 4.56
2017-11-14 220.79 221.12 217.62 218.09 1,064,573 25.01 4.58
2017-11-13 219 221.5 218.67 220.76 885,426 25.32 4.63
2017-11-10 218.5 219 217.81 218.67 672,156 25.08 4.59
2017-11-09 217.5 218.42 216.53 218.13 616,868 25.02 4.58
2017-11-08 215.99 217.89 215.31 217.63 1,757,558 24.96 4.57
2017-11-07 215.94 216.51 214.82 215.48 1,556,234 24.71 4.52
2017-11-06 215.76 216.73 215.05 215.8 789,997 24.75 4.53
2017-11-03 214.52 216.81 214.52 215.91 853,304 24.76 4.53
2017-11-02 215.53 216.44 213.57 214.32 1,043,295 24.58 4.5
2017-11-01 219.32 219.56 215.86 216 1,152,896 24.77 4.53
2017-10-31 214.25 219.29 214 219.09 1,727,294 25.13 4.6
2017-10-30 213.92 214.5 211.61 213 1,082,358 24.43 4.47
2017-10-27 212.02 212.7 210.4 211.9 809,636 24.3 4.45
2017-10-26 212.58 213.18 211.32 211.74 836,131 24.28 4.44
2017-10-25 213.2 213.81 211.52 212.48 900,421 24.37 4.46
2017-10-24 211.87 212.96 211.5 212.65 1,092,329 24.39 4.46
2017-10-23 211.91 212.27 210.75 211.71 599,562 24.28 4.44
2017-10-20 212.1 212.3 210.92 211.25 1,191,456 24.23 4.43
2017-10-19 211.45 212.72 210.37 211.98 977,631 24.31 4.45
2017-10-18 213.6 214.53 210.93 211.79 1,255,137 24.29 4.45
2017-10-17 210.11 213.9 209.87 213.64 2,758,634 24.5 4.48
2017-10-16 208.64 211.06 208.1 210.45 1,218,330 24.13 4.42
2017-10-13 208.07 208.85 205.85 208.56 1,011,937 23.92 4.38
2017-10-12 208.07 208.56 207.1 207.4 1,321,690 23.78 4.35
2017-10-11 208.35 209.09 207.34 207.74 972,306 23.82 4.36
2017-10-10 205.38 208.6 205.3 207.96 1,669,970 23.85 4.37
Get more Data

Constellation Brands Stock History Chart

View STZ PE ratio, PS ratio stocks charts and compare with peers.
STZ Chart
Note: Compare Constellation Brands stock price history with the index and industry peers.

Constellation Brands Stock Price History: Past 5 years

Max Stock Price228.57Dec 29,2017
Min Stock Price41.8Feb 20,2013
Avg Stock Price125.67

Constellation Brands Historical PE ratio: Past 5 years

Max PE Ratio31.87Jun 30,2016
Min PE Ratio6.61Oct 09,2013
Avg PE Ratio22.95

Constellation Brands Historical PS ratio: Past 5 years

Max PS Ratio4.8Dec 29,2017
Min PS Ratio2.14Oct 16,2014
Avg PS Ratio3.38

STZ Industry Peers

Company Price Change (%)
Heineken (HEINY)53.270.32 (0.6%)
Pernod Ricard (PDRDY)33.430.46 (1.4%)
Constellation Brands -b (STZ.B)216.020 (0%)
Anheuser-busch (BUD)106.121.46 (1.39%)
Boston Beer (SAM)200.70.65 (0.32%)
Grupo Modelo-c (GPMCF)0.010 (0%)
Altria (MO)65.460.14 (0.21%)

We provide Constellation Brands share price history along with PE ratio and PS ratio for doing Constellation Brands fundamental analysis. Constellation Brands stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 1,499,263 typically implies breaking news or earnings release. STZ stock saw a high of $220.2, and a low of $216.48 on last trading day. The average P/S ratio was 3.38 as can be seen from Constellation Brands stock history.