Constellation Brands Stock Price History, STZ Historical Prices

Add to My Stocks
$233.02 $0.84 (0.36%) STZ stock closing price Jun 15, 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 $234.22 on Apr 27, 2018 as seen from Constellation Brands stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 230 233.07 228.91 233.02 2,371,587 20.16 4.76
2018-06-14 230.46 232.24 230.24 232.18 1,098,314 20.09 4.75
2018-06-13 229.88 231.21 228.54 229.23 996,141 19.83 4.69
2018-06-12 225.49 230.71 225.49 229.71 1,532,281 19.87 4.7
2018-06-11 226.15 227.54 225.14 226.09 1,025,117 19.56 4.62
2018-06-08 223.96 228.43 223.77 227.28 1,072,319 19.66 4.65
2018-06-07 224.18 225.77 222.97 223.53 1,070,636 19.34 4.57
2018-06-06 224.29 226.73 223.63 224.36 1,660,747 19.41 4.59
2018-06-05 226.29 227.67 224.6 225.27 1,283,475 19.49 4.61
2018-06-04 223.37 226.1 222.29 225.83 1,609,004 19.54 4.62
2018-06-01 223.99 224.06 221.84 222.75 1,586,757 19.27 4.55
2018-05-31 224.83 224.83 222.23 223.08 1,302,540 19.3 4.56
2018-05-30 220.5 225.75 220.27 224.84 1,705,117 19.45 4.6
2018-05-29 216.89 220.74 216.76 219.74 1,594,464 19.01 4.49
2018-05-25 217.28 218.25 216.36 216.81 994,300 18.76 4.43
2018-05-24 216.7 217.37 214.5 216.96 1,244,470 18.77 4.44
2018-05-23 215.4 218.05 215.4 216.58 1,475,683 18.74 4.43
2018-05-22 219.44 219.78 214.95 215.92 2,164,272 18.68 4.41
2018-05-21 221.04 221.29 218.2 219.34 1,186,014 18.97 4.48
2018-05-18 221 221.89 219.9 220.3 1,676,714 19.06 4.5
2018-05-17 221.79 223.06 221.1 222.15 820,918 19.22 4.54
2018-05-16 221.91 224.19 221.23 221.46 934,530 19.16 4.53
2018-05-15 220.54 222 219.98 221.77 1,169,745 19.18 4.53
2018-05-14 220.8 222.44 220.71 221.82 1,739,064 19.19 4.54
2018-05-11 220.27 221.37 219.5 220.23 1,167,396 19.05 4.5
2018-05-10 223.78 223.9 219.9 220.39 1,631,026 19.07 4.51
2018-05-09 220.87 222.76 218.62 221.97 1,264,301 19.2 4.54
2018-05-08 222.59 223.9 220.64 221.46 1,424,339 19.16 4.53
2018-05-07 221.47 223.92 221.4 223.8 1,395,192 19.36 4.58
2018-05-04 223.96 224.29 219.26 221.28 1,962,192 19.14 4.52
2018-05-03 226.76 227.35 223.71 224.07 1,256,098 19.38 4.58
2018-05-02 228.54 229.25 224.7 226.8 2,866,259 19.62 4.64
2018-05-01 232.33 232.82 227.7 229.68 954,791 19.87 4.7
2018-04-30 234.5 236.62 232.59 233.13 1,341,406 20.17 4.77
2018-04-27 228.74 234.38 228.44 234.22 1,410,847 20.26 4.79
2018-04-26 228 229.91 227.54 228.73 773,974 19.79 4.68
2018-04-25 225.39 227.5 224.79 226.87 828,230 19.63 4.64
2018-04-24 229.32 229.53 224.46 226.23 1,025,124 19.57 4.63
2018-04-23 227.49 228.92 226.66 228.26 879,976 19.75 4.67
2018-04-20 229.31 229.99 226.82 227.58 1,183,121 19.69 4.65
2018-04-19 230.81 231.8 228.2 229.62 1,123,579 19.86 4.69
2018-04-18 231.46 232.95 230.82 232.16 1,595,322 20.08 4.75
2018-04-17 227.65 233.19 226.91 231.4 1,530,940 20.02 4.73
2018-04-16 226.13 228.32 225.48 227.02 951,701 19.64 4.64
2018-04-13 225.31 225.91 222.37 223.89 1,261,332 19.37 4.58
2018-04-12 226.73 227.61 224.16 224.22 1,177,948 19.4 4.58
2018-04-11 225.11 226.46 224.08 225.45 1,311,133 19.5 4.61
2018-04-10 227.43 227.68 225.15 226.07 990,826 19.56 4.62
2018-04-09 228 228.7 225.94 226.21 1,155,160 19.57 4.62
2018-04-06 229 231.22 226.9 227.19 1,681,839 19.65 4.64
2018-04-05 227.61 231.07 227.17 229.93 1,900,937 19.89 4.7
2018-04-04 224 227.42 222.6 226.45 1,882,291 19.59 4.63
2018-04-03 226.32 227 224.2 225.09 2,756,952 19.47 4.6
2018-04-02 229.48 229.8 226.49 228.16 2,385,208 19.74 4.66
2018-03-30 0 0 0 227.92 0 - -
2018-03-29 229.9 230.9 224.01 227.92 4,307,495 24.83 4.79
2018-03-28 218.47 221.77 217.25 220.49 1,836,639 24.02 4.63
2018-03-27 221.32 222.9 217.58 218.47 1,851,632 23.8 4.59
2018-03-26 222.69 224.05 218.88 220.35 1,839,762 24 4.63
2018-03-23 224.36 227.21 219.63 220.92 2,232,831 24.07 4.64
2018-03-22 225.68 226.89 223.92 224.23 1,101,439 24.43 4.71
2018-03-21 228.05 228.05 225.42 226.07 1,350,518 24.63 4.75
2018-03-20 226.84 228.49 225.53 227.61 982,453 24.79 4.78
2018-03-19 228.04 228.27 225.17 226.35 891,340 24.66 4.75
2018-03-16 227.52 229.19 226.16 228.54 1,263,527 24.9 4.8
2018-03-15 227.53 229 226.41 226.89 1,048,917 24.72 4.77
2018-03-14 228.38 228.53 225.77 227.39 672,196 24.77 4.78
2018-03-13 230.28 230.4 227.11 227.94 1,119,157 24.83 4.79
2018-03-12 230.5 231.83 228.69 230.15 1,760,012 25.07 4.83
2018-03-09 228.87 230.35 227.81 230.34 1,766,569 25.09 4.84
2018-03-08 224.89 228.25 224.06 227.7 1,553,102 24.8 4.78
2018-03-07 220.13 224.27 219.49 223.91 1,384,478 24.39 4.7
2018-03-06 219.98 223.14 219 222.56 1,200,939 24.24 4.68
2018-03-05 218.38 219.7 217.51 219.52 1,042,365 23.91 4.61
2018-03-02 215.68 220.04 213.92 219.84 1,625,011 23.95 4.62
2018-03-01 216.24 216.77 213.58 215.95 1,541,303 23.52 4.54
2018-02-28 219.32 219.4 215.48 215.48 1,314,084 23.47 4.53
2018-02-27 217.48 219.77 216.52 218.05 2,150,006 23.75 4.58
2018-02-26 217.45 218.82 215.8 218.04 1,148,681 23.75 4.58
2018-02-23 214 217.47 212.91 217.46 1,498,599 23.69 4.57
2018-02-22 214.29 217 212.69 213.11 1,583,358 23.22 4.48
2018-02-21 218.33 220.65 209.02 213.79 2,879,546 23.29 4.49
2018-02-20 218.28 219.54 216.88 217.33 1,020,450 23.67 4.57
2018-02-19 0 0 0 219.45 0 - -
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 1,487,351 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
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 Price234.22Apr 27,2018
Min Stock Price50Jul 25,2013
Avg Stock Price137.06

Constellation Brands Historical PE ratio: Past 5 years

Max PE Ratio31.87Jun 30,2016
Min PE Ratio6.61Oct 09,2013
Avg PE Ratio22.79

Constellation Brands Historical PS ratio: Past 5 years

Max PS Ratio4.84Mar 09,2018
Min PS Ratio2.14Oct 16,2014
Avg PS Ratio3.5

STZ Industry Peers

Company Price Change (%)
Pernod Ricard (PDRDY)34.180.49 (1.45%)
Constellation Brands -b (STZ.B)2255 (2.17%)
Brown Forman (BF.B)53.390.45 (0.85%)
Anheuser-busch (BUD)98.531.16 (1.19%)
Boston Beer (SAM)291.055.3 (1.85%)
Grupo Modelo-c (GPMCF)00 (0%)
Altria (MO)57.791.09 (1.92%)

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 2,371,587 typically implies breaking news or earnings release. STZ stock saw a high of $233.07, and a low of $228.91 on last trading day. The average P/S ratio was 3.5 as can be seen from Constellation Brands stock history.