Constellation Brands, Inc. ( STZ) - Price History
Monthly price history for STZ (Constellation Brands, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2025 | $185.44 | $185.44 |
| April 2025 | $187.54 | $187.54 |
| March 2025 | $182.51 | $183.52 |
| February 2025 | $174.54 | $175.50 |
| January 2025 | $178.74 | $180.80 |
| December 2024 | $218.49 | $221 |
| November 2024 | $238.21 | $240.95 |
| October 2024 | $228.73 | $232.34 |
| September 2024 | $253.69 | $257.69 |
| August 2024 | $236.97 | $240.71 |
| July 2024 | $240.34 | $245.16 |
| June 2024 | $252.22 | $257.28 |
| May 2024 | $245.31 | $250.23 |
| April 2024 | $247.49 | $253.46 |
| March 2024 | $265.35 | $271.76 |
| February 2024 | $242.66 | $248.52 |
| January 2024 | $238.45 | $245.08 |
| December 2023 | $235.21 | $241.75 |
| November 2023 | $233.98 | $240.49 |
| October 2023 | $226.95 | $234.15 |
| September 2023 | $243.60 | $251.33 |
| August 2023 | $252.54 | $260.56 |
| July 2023 | $263.54 | $272.80 |
| June 2023 | $237.78 | $246.13 |
| May 2023 | $234.72 | $242.97 |
| April 2023 | $220.82 | $229.47 |
| March 2023 | $217.37 | $225.89 |
| February 2023 | $215.26 | $223.70 |
| January 2023 | $222.02 | $231.52 |
| December 2022 | $222.24 | $231.75 |
| November 2022 | $246.79 | $257.35 |
| October 2022 | $236.15 | $247.08 |
| September 2022 | $219.52 | $229.68 |
| August 2022 | $235.17 | $246.05 |
| July 2022 | $234.61 | $246.31 |
| June 2022 | $221.99 | $233.06 |
| May 2022 | $233.81 | $245.47 |
| April 2022 | $233.64 | $246.09 |
| March 2022 | $218.67 | $230.32 |
| February 2022 | $204.71 | $215.62 |
| January 2022 | $225 | $237.75 |
| December 2021 | $237.51 | $250.97 |
| November 2021 | $213.24 | $225.33 |
| October 2021 | $204.48 | $216.81 |
| September 2021 | $198.70 | $210.69 |
| August 2021 | $199.13 | $211.14 |
| July 2021 | $210.84 | $224.34 |
| June 2021 | $219.82 | $233.89 |
| May 2021 | $225.30 | $239.72 |
| April 2021 | $225.15 | $240.32 |
| March 2021 | $213.60 | $228 |
| February 2021 | $200.62 | $214.14 |
| January 2021 | $196.96 | $210.93 |
| December 2020 | $204.54 | $219.05 |
| November 2020 | $192.21 | $205.84 |
| October 2020 | $153.65 | $165.23 |
| September 2020 | $176.23 | $189.51 |
| August 2020 | $171.55 | $184.48 |
| July 2020 | $164.99 | $178.20 |
| June 2020 | $161.98 | $174.95 |
| May 2020 | $159.90 | $172.70 |
| April 2020 | $151.77 | $164.69 |
| March 2020 | $132.11 | $143.36 |
| February 2020 | $158.86 | $172.38 |
| January 2020 | $172.88 | $188.30 |
| December 2019 | $174.21 | $189.75 |
| November 2019 | $170.82 | $186.06 |
| October 2019 | $174.06 | $190.33 |
| September 2019 | $189.57 | $207.28 |
| August 2019 | $186.89 | $204.35 |
| July 2019 | $179.30 | $196.82 |
| June 2019 | $179.41 | $196.94 |
| May 2019 | $160.75 | $176.45 |
| April 2019 | $192.14 | $211.67 |
| March 2019 | $159.15 | $175.33 |
| February 2019 | $153.55 | $169.16 |
| January 2019 | $156.97 | $173.66 |
| December 2018 | $145.36 | $160.82 |
| November 2018 | $176.94 | $195.76 |
| October 2018 | $179.42 | $199.23 |
| September 2018 | $194.18 | $215.62 |
| August 2018 | $187.50 | $208.20 |
| July 2018 | $188.67 | $210.23 |
| June 2018 | $196.42 | $218.87 |
| May 2018 | $200.20 | $223.08 |
| April 2018 | $208.52 | $233.13 |
| March 2018 | $203.86 | $227.92 |
| February 2018 | $192.74 | $215.48 |
| January 2018 | $195.83 | $219.47 |
| December 2017 | $203.95 | $228.57 |
| November 2017 | $194.15 | $217.59 |
| October 2017 | $195.02 | $219.09 |
| September 2017 | $177.54 | $199.45 |
| August 2017 | $178.12 | $200.10 |
| July 2017 | $171.64 | $193.35 |
| June 2017 | $171.98 | $193.73 |
| May 2017 | $162.23 | $182.75 |
| April 2017 | $152.72 | $172.54 |
| March 2017 | $143.46 | $162.07 |
| February 2017 | $140.57 | $158.81 |
| January 2017 | $132.21 | $149.76 |
| December 2016 | $135.34 | $153.31 |
| November 2016 | $133.42 | $151.14 |
| October 2016 | $147.16 | $167.12 |
| September 2016 | $146.61 | $166.49 |
| August 2016 | $144.46 | $164.05 |
| July 2016 | $144.62 | $164.63 |
| June 2016 | $145.29 | $165.40 |
| May 2016 | $134.53 | $153.15 |
| April 2016 | $136.74 | $156.06 |
| March 2016 | $132.39 | $151.09 |
| February 2016 | $123.92 | $141.43 |
| January 2016 | $133.32 | $152.48 |
| December 2015 | $124.54 | $142.44 |
| November 2015 | $122.64 | $140.26 |
| October 2015 | $117.59 | $134.80 |
| September 2015 | $109.22 | $125.21 |
| August 2015 | $111.66 | $128 |
| July 2015 | $104.44 | $120.02 |
| June 2015 | $100.96 | $116.02 |
| May 2015 | $102.58 | $117.89 |
| April 2015 | $100.62 | $115.94 |
| March 2015 | $100.85 | $116.21 |
| February 2015 | $99.56 | $114.72 |
| January 2015 | $95.85 | $110.45 |
| December 2014 | $85.20 | $98.17 |
| November 2014 | $83.66 | $96.40 |
| October 2014 | $79.44 | $91.54 |
| September 2014 | $75.64 | $87.16 |
| August 2014 | $75.58 | $87.09 |
| July 2014 | $72.26 | $83.26 |
| June 2014 | $76.48 | $88.13 |
| May 2014 | $73.01 | $84.13 |
| April 2014 | $69.29 | $79.84 |
| March 2014 | $73.74 | $84.97 |
| February 2014 | $70.32 | $81.03 |
| January 2014 | $66.54 | $76.67 |
| December 2013 | $61.08 | $70.38 |
| November 2013 | $61.10 | $70.41 |
| October 2013 | $56.67 | $65.30 |
| September 2013 | $49.81 | $57.40 |
| August 2013 | $47.08 | $54.25 |
| July 2013 | $45.20 | $52.09 |
| June 2013 | $45.23 | $52.12 |
| May 2013 | $46 | $53.01 |
| April 2013 | $42.83 | $49.35 |
| March 2013 | $41.34 | $47.64 |
| February 2013 | $38.39 | $44.24 |
| January 2013 | $28.08 | $32.36 |
| December 2012 | $30.71 | $35.39 |
| November 2012 | $31.14 | $35.88 |
| October 2012 | $30.67 | $35.34 |
| September 2012 | $28.07 | $32.35 |
| August 2012 | $28.59 | $32.94 |
| July 2012 | $24.48 | $28.21 |
| June 2012 | $23.48 | $27.06 |
| May 2012 | $16.74 | $19.29 |
| April 2012 | $18.74 | $21.60 |
| March 2012 | $20.47 | $23.59 |
| February 2012 | $18.95 | $21.84 |
| January 2012 | $18.14 | $20.90 |
| December 2011 | $17.94 | $20.67 |
| November 2011 | $16.90 | $19.47 |
| October 2011 | $17.55 | $20.22 |
| September 2011 | $15.62 | $18 |
| August 2011 | $17.16 | $19.77 |
| July 2011 | $17.70 | $20.39 |
| June 2011 | $18.07 | $20.82 |
| May 2011 | $19.06 | $21.96 |
| April 2011 | $19.43 | $22.39 |
| March 2011 | $17.60 | $20.28 |
| February 2011 | $17.63 | $20.32 |
| January 2011 | $16.68 | $19.22 |
| December 2010 | $19.22 | $22.15 |
| November 2010 | $17.89 | $20.61 |
| October 2010 | $17.12 | $19.73 |
| September 2010 | $15.35 | $17.69 |
| August 2010 | $14.46 | $16.66 |
| July 2010 | $14.80 | $17.06 |
| June 2010 | $13.56 | $15.62 |
| May 2010 | $14.46 | $16.66 |
| April 2010 | $15.86 | $18.27 |
| March 2010 | $14.27 | $16.44 |
| February 2010 | $13.05 | $15.04 |
| January 2010 | $13.96 | $16.08 |
| December 2009 | $13.82 | $15.93 |
| November 2009 | $14.85 | $17.11 |
| October 2009 | $13.73 | $15.82 |
| September 2009 | $13.15 | $15.15 |
| August 2009 | $12.84 | $14.79 |
| July 2009 | $11.86 | $13.66 |
| June 2009 | $11 | $12.68 |
| May 2009 | $10.03 | $11.56 |
| April 2009 | $10.06 | $11.59 |
| March 2009 | $10.33 | $11.90 |
| February 2009 | $11.32 | $13.05 |
| January 2009 | $12.60 | $14.52 |
| December 2008 | $13.69 | $15.77 |
| November 2008 | $11.07 | $12.76 |
| October 2008 | $10.88 | $12.54 |
| September 2008 | $18.62 | $21.46 |
| August 2008 | $18.32 | $21.11 |
| July 2008 | $18.68 | $21.52 |
| June 2008 | $17.24 | $19.86 |
| May 2008 | $18.50 | $21.32 |
| April 2008 | $15.93 | $18.36 |
| March 2008 | $15.34 | $17.67 |
| February 2008 | $16.67 | $19.21 |
| January 2008 | $18.14 | $20.90 |
| December 2007 | $20.52 | $23.64 |
| November 2007 | $20.44 | $23.55 |
| October 2007 | $21.80 | $25.12 |
| September 2007 | $21.01 | $24.21 |
| August 2007 | $20.98 | $24.18 |
| July 2007 | $19.03 | $21.93 |
| June 2007 | $21.07 | $24.28 |
| May 2007 | $21.09 | $24.30 |
| April 2007 | $19.45 | $22.41 |
| March 2007 | $18.38 | $21.18 |
| February 2007 | $20.36 | $23.46 |
| January 2007 | $21.47 | $24.74 |
| December 2006 | $25.18 | $29.02 |
| November 2006 | $24.28 | $27.98 |
| October 2006 | $23.86 | $27.49 |
| September 2006 | $24.98 | $28.78 |
| August 2006 | $23.68 | $27.29 |
| July 2006 | $21.23 | $24.46 |
| June 2006 | $21.70 | $25 |
| May 2006 | $21.44 | $24.70 |
| April 2006 | $21.44 | $24.70 |
| March 2006 | $21.74 | $25.05 |
| February 2006 | $22.86 | $26.34 |
| January 2006 | $23.16 | $26.69 |
| December 2005 | $22.76 | $26.23 |
| November 2005 | $20.50 | $23.62 |
| October 2005 | $20.43 | $23.54 |
| September 2005 | $22.56 | $26 |
| August 2005 | $23.88 | $27.52 |
| July 2005 | $23.78 | $27.40 |
| June 2005 | $25.60 | $29.50 |
| May 2005 | $24.13 | $27.81 |
| April 2005 | $22.87 | $52.71 |
| March 2005 | $22.94 | $52.87 |
| February 2005 | $23.23 | $53.53 |
| January 2005 | $22.53 | $51.92 |
| December 2004 | $20.18 | $46.51 |
| November 2004 | $19.40 | $44.70 |
| October 2004 | $17.02 | $39.23 |
| September 2004 | $16.52 | $38.06 |
| August 2004 | $15.96 | $36.77 |
| July 2004 | $16.44 | $37.88 |
| June 2004 | $16.11 | $37.13 |
| May 2004 | $15.62 | $36 |
| April 2004 | $14.38 | $33.13 |
| March 2004 | $13.93 | $32.10 |
| February 2004 | $13.76 | $31.70 |
| January 2004 | $14.55 | $33.54 |
| December 2003 | $14.29 | $32.93 |
| November 2003 | $14.97 | $34.51 |
| October 2003 | $13.61 | $31.37 |
| September 2003 | $13.23 | $30.49 |
| August 2003 | $12.48 | $28.75 |
| July 2003 | $12.52 | $28.85 |
| June 2003 | $13.62 | $31.40 |
| May 2003 | $11.96 | $27.57 |
| April 2003 | $11.63 | $26.81 |
| March 2003 | $9.85 | $22.70 |
| February 2003 | $10.69 | $24.63 |
| January 2003 | $10.88 | $25.07 |
| December 2002 | $10.29 | $23.71 |
| November 2002 | $10.21 | $23.52 |
| October 2002 | $10.99 | $25.33 |
| September 2002 | $10.02 | $23.10 |
| August 2002 | $12.33 | $28.41 |
| July 2002 | $12.47 | $28.74 |
| June 2002 | $13.88 | $32 |
| May 2002 | $12.79 | $29.47 |
| April 2002 | $13.10 | $60.40 |
| March 2002 | $11.92 | $54.96 |
| February 2002 | $11.79 | $54.35 |
| January 2002 | $10.39 | $47.87 |
| December 2001 | $9.30 | $42.85 |
| November 2001 | $8.22 | $37.90 |
| October 2001 | $8.90 | $41.04 |
| September 2001 | $9.04 | $41.66 |
| August 2001 | $9.19 | $42.35 |
| July 2001 | $9.14 | $42.12 |
| June 2001 | $8.90 | $41 |
| May 2001 | $8.38 | $38.65 |
| April 2001 | $7.08 | $65.25 |
| March 2001 | $7.78 | $71.75 |
| February 2001 | $6.93 | $63.85 |
| January 2001 | $7.31 | $67.41 |
| December 2000 | $6.37 | $58.75 |
| November 2000 | $5.32 | $49 |
| October 2000 | $5.29 | $48.75 |
| September 2000 | $5.89 | $54.31 |
| August 2000 | $5.84 | $53.88 |
| July 2000 | $5.36 | $49.38 |
| June 2000 | $5.47 | $50.45 |
| May 2000 | $5.68 | $52.38 |
| April 2000 | $5.46 | $50.38 |
| March 2000 | $5.53 | $51 |
| February 2000 | $5.32 | $49 |
| January 2000 | $5.63 | $51.88 |
| December 1999 | $5.53 | $51 |
| November 1999 | $5.78 | $53.25 |
| October 1999 | $6.56 | $60.50 |
| September 1999 | $6.48 | $59.75 |
| August 1999 | $6.28 | $57.88 |
| July 1999 | $6.24 | $57.50 |
| June 1999 | $5.69 | $52.44 |
| May 1999 | $5.40 | $49.75 |
| April 1999 | $5.59 | $51.50 |
| March 1999 | $5.46 | $50.38 |
| February 1999 | $5.79 | $53.38 |
| January 1999 | $6.36 | $58.62 |
| December 1998 | $6.27 | $57.81 |
| November 1998 | $5.40 | $49.75 |
| October 1998 | $5.44 | $50.12 |
| September 1998 | $4.28 | $39.50 |
| August 1998 | $4.53 | $41.75 |
| July 1998 | $5.11 | $47.12 |
| June 1998 | $5.34 | $49.19 |
| May 1998 | $5 | $46.12 |
| April 1998 | $5.68 | $52.38 |
| March 1998 | $6.20 | $57.12 |
| February 1998 | $6.05 | $55.75 |
| January 1998 | $5.79 | $53.38 |
| December 1997 | $6.01 | $55.38 |
| November 1997 | $5.19 | $47.88 |
| October 1997 | $5.38 | $49.62 |
| September 1997 | $5.11 | $47.12 |
| August 1997 | $4.42 | $40.75 |
| July 1997 | $4.62 | $42.56 |
| June 1997 | $3.69 | $34 |
| May 1997 | $3.35 | $30.88 |
| April 1997 | $2.78 | $25.62 |
| March 1997 | $2.85 | $26.25 |
| February 1997 | $3.34 | $30.75 |
| January 1997 | $3.05 | $28.12 |
| December 1996 | $3.09 | $28.50 |
| November 1996 | $2.93 | $27 |
| October 1996 | $2.44 | $22.50 |
| September 1996 | $2.25 | $20.75 |
| August 1996 | $2.50 | $23 |
| July 1996 | $2.85 | $26.25 |
| June 1996 | $3.25 | $30 |
| May 1996 | $3.28 | $30.25 |
| April 1996 | $3.30 | $30.38 |
| March 1996 | $4.20 | $38.75 |
| February 1996 | $4.12 | $38 |
| January 1996 | $4.04 | $37.25 |
| December 1995 | $3.54 | $32.62 |
| November 1995 | $3.63 | $33.50 |
| October 1995 | $5.21 | $48 |
| September 1995 | $5.28 | $48.62 |
| August 1995 | $5.13 | $47.25 |
| July 1995 | $4.75 | $43.75 |
| June 1995 | $4.85 | $44.75 |
| May 1995 | $4.69 | $43.25 |
| April 1995 | $4.66 | $43 |
| March 1995 | $4.56 | $42 |
| February 1995 | $4.02 | $37.06 |
| January 1995 | $3.96 | $36.50 |
| December 1994 | $4.12 | $38 |
| November 1994 | $3.61 | $33.25 |
| October 1994 | $3.57 | $32.88 |
| September 1994 | $3.63 | $33.50 |
| August 1994 | $3.31 | $30.50 |
| July 1994 | $2.78 | $25.62 |
| June 1994 | $2.71 | $25 |
| May 1994 | $2.50 | $23 |
| April 1994 | $2.68 | $24.75 |
| March 1994 | $2.98 | $27.50 |
| February 1994 | $2.98 | $27.50 |
| January 1994 | $3.15 | $29 |
| December 1993 | $3.42 | $31.50 |
| November 1993 | $2.77 | $25.50 |
| October 1993 | $2.52 | $23.25 |
| September 1993 | $2.47 | $22.75 |
| August 1993 | $2.41 | $22.25 |
| July 1993 | $2.37 | $21.88 |
| June 1993 | $2.01 | $18.50 |
| May 1993 | $2.01 | $18.50 |
| April 1993 | $1.94 | $17.88 |
| March 1993 | $1.76 | $16.25 |
| February 1993 | $1.74 | $16 |
| January 1993 | $1.92 | $17.75 |
| December 1992 | $1.84 | $17 |
| November 1992 | $1.71 | $15.75 |
| October 1992 | $1.55 | $14.25 |
| September 1992 | $1.33 | $12.25 |
| August 1992 | $1.46 | $13.50 |
| July 1992 | $1.57 | $14.50 |
| June 1992 | $1.59 | $22 |
| May 1992 | $1.68 | $23.25 |
| April 1992 | $1.64 | $22.75 |
| March 1992 | $1.46 | $20.25 |
| February 1992 | $867,831.51 | $1,000,000 |
| January 1992 | $867,831.51 | $1,000,000 |
| December 1991 | $867,831.51 | $1,000,000 |
| November 1991 | $867,831.51 | $1,000,000 |
| October 1991 | $867,831.51 | $1,000,000 |
| September 1991 | $867,831.51 | $1,000,000 |
| August 1991 | $867,831.51 | $1,000,000 |
| July 1991 | $867,831.51 | $1,000,000 |
| June 1991 | $867,831.51 | $1,000,000 |
| May 1991 | $867,831.51 | $1,000,000 |
| April 1991 | $867,831.51 | $1,000,000 |
| March 1991 | $867,831.51 | $1,000,000 |
| February 1991 | $867,831.51 | $1,000,000 |
| January 1991 | $867,831.51 | $1,000,000 |
| December 1990 | $867,831.51 | $1,000,000 |
| November 1990 | $867,831.51 | $1,000,000 |
| October 1990 | $867,831.51 | $1,000,000 |
| September 1990 | $867,831.51 | $1,000,000 |
| August 1990 | $867,831.51 | $1,000,000 |
| July 1990 | $867,831.51 | $1,000,000 |
| June 1990 | $867,831.51 | $1,000,000 |
| May 1990 | $867,831.51 | $1,000,000 |
| April 1990 | $867,831.51 | $1,000,000 |
| March 1990 | $867,831.51 | $1,000,000 |
| February 1990 | $867,831.51 | $1,000,000 |
| January 1990 | $867,831.51 | $1,000,000 |
| December 1989 | $867,831.51 | $1,000,000 |
| November 1989 | $867,831.51 | $1,000,000 |
| October 1989 | $867,831.51 | $1,000,000 |
| September 1989 | $867,831.51 | $1,000,000 |
| August 1989 | $867,831.51 | $1,000,000 |
| July 1989 | $867,831.51 | $1,000,000 |
| June 1989 | $867,831.51 | $1,000,000 |
| May 1989 | $867,831.51 | $1,000,000 |
| April 1989 | $867,831.51 | $1,000,000 |
| March 1989 | $867,831.51 | $1,000,000 |
| February 1989 | $867,831.51 | $1,000,000 |
| January 1989 | $867,831.51 | $1,000,000 |
| December 1988 | $867,831.51 | $1,000,000 |
| November 1988 | $867,831.51 | $1,000,000 |
| October 1988 | $867,831.51 | $1,000,000 |
| September 1988 | $867,831.51 | $1,000,000 |
| August 1988 | $867,831.51 | $1,000,000 |
| July 1988 | $867,831.51 | $1,000,000 |
| June 1988 | $867,831.51 | $1,000,000 |
| May 1988 | $867,831.51 | $1,000,000 |
| April 1988 | $867,831.51 | $1,000,000 |
| March 1988 | $867,831.51 | $1,000,000 |
| February 1988 | $867,831.51 | $1,000,000 |
| January 1988 | $867,831.51 | $1,000,000 |
| December 1987 | $867,831.51 | $1,000,000 |
| November 1987 | $867,831.51 | $1,000,000 |
| October 1987 | $867,831.51 | $1,000,000 |
| September 1987 | $867,831.51 | $1,000,000 |
| August 1987 | $867,831.51 | $1,000,000 |
| July 1987 | $867,831.51 | $1,000,000 |
| June 1987 | $867,831.51 | $1,000,000 |
| May 1987 | $867,831.51 | $1,000,000 |
| April 1987 | $867,831.51 | $1,000,000 |
| March 1987 | $867,831.51 | $1,000,000 |
| February 1987 | $867,831.51 | $1,000,000 |
| January 1987 | $867,831.51 | $1,000,000 |
| December 1986 | $867,831.51 | $1,000,000 |
| November 1986 | $867,831.51 | $1,000,000 |
| October 1986 | $867,831.51 | $1,000,000 |
| September 1986 | $867,831.51 | $1,000,000 |
| August 1986 | $867,831.51 | $1,000,000 |
| July 1986 | $867,831.51 | $1,000,000 |
STZ
List: Contenders
Price: $186.51
52 week price:
Dividend Yield: 2.18%
5-year range yield:
Forward Dividend Yield: 2.15%
Payout Ratio: 30.10%
Payout Ratio Range:
Dividend Per Share: 4.08 USD
Earnings Per Share: -0.45 USD
P/E Ratio: -415.49
Exchange: NYQ
Sector: Consumer Defensive
Industry: Beverages - Brewers
Volume: 1.7 million
Ebitda: 799.1 millionMarket Capitalization: 33.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 11
DGR3: 5.95%
DGR5: 3.84%