Constellation Brands, Inc. - Price History
Monthly price history for STZ (Constellation Brands, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $250.56 | $250.56 |
| April 2024 | $253.46 | $253.46 |
| March 2024 | $271.76 | $271.76 |
| February 2024 | $248.52 | $248.52 |
| January 2024 | $244.20 | $245.08 |
| December 2023 | $240.88 | $241.75 |
| November 2023 | $239.63 | $240.49 |
| October 2023 | $232.42 | $234.15 |
| September 2023 | $249.48 | $251.33 |
| August 2023 | $258.64 | $260.56 |
| July 2023 | $269.90 | $272.80 |
| June 2023 | $243.52 | $246.13 |
| May 2023 | $240.39 | $242.97 |
| April 2023 | $226.15 | $229.47 |
| March 2023 | $222.62 | $225.89 |
| February 2023 | $220.46 | $223.70 |
| January 2023 | $227.38 | $231.52 |
| December 2022 | $227.61 | $231.75 |
| November 2022 | $252.75 | $257.35 |
| October 2022 | $241.85 | $247.08 |
| September 2022 | $224.82 | $229.68 |
| August 2022 | $240.84 | $246.05 |
| July 2022 | $240.28 | $246.31 |
| June 2022 | $227.35 | $233.06 |
| May 2022 | $239.46 | $245.47 |
| April 2022 | $239.28 | $246.09 |
| March 2022 | $223.94 | $230.32 |
| February 2022 | $209.65 | $215.62 |
| January 2022 | $230.43 | $237.75 |
| December 2021 | $243.24 | $250.97 |
| November 2021 | $218.39 | $225.33 |
| October 2021 | $209.41 | $216.81 |
| September 2021 | $203.50 | $210.69 |
| August 2021 | $203.93 | $211.14 |
| July 2021 | $215.93 | $224.34 |
| June 2021 | $225.12 | $233.89 |
| May 2021 | $230.74 | $239.72 |
| April 2021 | $230.58 | $240.32 |
| March 2021 | $218.76 | $228 |
| February 2021 | $205.46 | $214.14 |
| January 2021 | $201.72 | $210.93 |
| December 2020 | $209.48 | $219.05 |
| November 2020 | $196.85 | $205.84 |
| October 2020 | $157.36 | $165.23 |
| September 2020 | $180.48 | $189.51 |
| August 2020 | $175.69 | $184.48 |
| July 2020 | $168.97 | $178.20 |
| June 2020 | $165.89 | $174.95 |
| May 2020 | $163.76 | $172.70 |
| April 2020 | $155.44 | $164.69 |
| March 2020 | $135.30 | $143.36 |
| February 2020 | $162.69 | $172.38 |
| January 2020 | $177.05 | $188.30 |
| December 2019 | $178.42 | $189.75 |
| November 2019 | $174.95 | $186.06 |
| October 2019 | $178.27 | $190.33 |
| September 2019 | $194.14 | $207.28 |
| August 2019 | $191.40 | $204.35 |
| July 2019 | $183.63 | $196.82 |
| June 2019 | $183.74 | $196.94 |
| May 2019 | $164.63 | $176.45 |
| April 2019 | $196.77 | $211.67 |
| March 2019 | $162.99 | $175.33 |
| February 2019 | $157.26 | $169.16 |
| January 2019 | $160.76 | $173.66 |
| December 2018 | $148.87 | $160.82 |
| November 2018 | $181.22 | $195.76 |
| October 2018 | $183.75 | $199.23 |
| September 2018 | $198.86 | $215.62 |
| August 2018 | $192.02 | $208.20 |
| July 2018 | $193.22 | $210.23 |
| June 2018 | $201.17 | $218.87 |
| May 2018 | $205.04 | $223.08 |
| April 2018 | $213.56 | $233.13 |
| March 2018 | $208.78 | $227.92 |
| February 2018 | $197.39 | $215.48 |
| January 2018 | $200.56 | $219.47 |
| December 2017 | $208.87 | $228.57 |
| November 2017 | $198.84 | $217.59 |
| October 2017 | $199.73 | $219.09 |
| September 2017 | $181.82 | $199.45 |
| August 2017 | $182.42 | $200.10 |
| July 2017 | $175.79 | $193.35 |
| June 2017 | $176.13 | $193.73 |
| May 2017 | $166.15 | $182.75 |
| April 2017 | $156.41 | $172.54 |
| March 2017 | $146.92 | $162.07 |
| February 2017 | $143.96 | $158.81 |
| January 2017 | $135.40 | $149.76 |
| December 2016 | $138.61 | $153.31 |
| November 2016 | $136.65 | $151.14 |
| October 2016 | $150.72 | $167.12 |
| September 2016 | $150.15 | $166.49 |
| August 2016 | $147.95 | $164.05 |
| July 2016 | $148.11 | $164.63 |
| June 2016 | $148.80 | $165.40 |
| May 2016 | $137.78 | $153.15 |
| April 2016 | $140.04 | $156.06 |
| March 2016 | $135.58 | $151.09 |
| February 2016 | $126.92 | $141.43 |
| January 2016 | $136.54 | $152.48 |
| December 2015 | $127.55 | $142.44 |
| November 2015 | $125.60 | $140.26 |
| October 2015 | $120.43 | $134.80 |
| September 2015 | $111.86 | $125.21 |
| August 2015 | $114.35 | $128 |
| July 2015 | $106.96 | $120.02 |
| June 2015 | $103.39 | $116.02 |
| May 2015 | $105.06 | $117.89 |
| April 2015 | $103.04 | $115.94 |
| March 2015 | $103.28 | $116.21 |
| February 2015 | $101.96 | $114.72 |
| January 2015 | $98.17 | $110.45 |
| December 2014 | $87.25 | $98.17 |
| November 2014 | $85.68 | $96.40 |
| October 2014 | $81.36 | $91.54 |
| September 2014 | $77.47 | $87.16 |
| August 2014 | $77.40 | $87.09 |
| July 2014 | $74 | $83.26 |
| June 2014 | $78.33 | $88.13 |
| May 2014 | $74.77 | $84.13 |
| April 2014 | $70.96 | $79.84 |
| March 2014 | $75.52 | $84.97 |
| February 2014 | $72.02 | $81.03 |
| January 2014 | $68.14 | $76.67 |
| December 2013 | $62.55 | $70.38 |
| November 2013 | $62.58 | $70.41 |
| October 2013 | $58.04 | $65.30 |
| September 2013 | $51.02 | $57.40 |
| August 2013 | $48.22 | $54.25 |
| July 2013 | $46.30 | $52.09 |
| June 2013 | $46.32 | $52.12 |
| May 2013 | $47.11 | $53.01 |
| April 2013 | $43.86 | $49.35 |
| March 2013 | $42.34 | $47.64 |
| February 2013 | $39.32 | $44.24 |
| January 2013 | $28.76 | $32.36 |
| December 2012 | $31.45 | $35.39 |
| November 2012 | $31.89 | $35.88 |
| October 2012 | $31.41 | $35.34 |
| September 2012 | $28.75 | $32.35 |
| August 2012 | $29.28 | $32.94 |
| July 2012 | $25.07 | $28.21 |
| June 2012 | $24.05 | $27.06 |
| May 2012 | $17.14 | $19.29 |
| April 2012 | $19.20 | $21.60 |
| March 2012 | $20.97 | $23.59 |
| February 2012 | $19.41 | $21.84 |
| January 2012 | $18.58 | $20.90 |
| December 2011 | $18.37 | $20.67 |
| November 2011 | $17.30 | $19.47 |
| October 2011 | $17.97 | $20.22 |
| September 2011 | $16 | $18 |
| August 2011 | $17.57 | $19.77 |
| July 2011 | $18.12 | $20.39 |
| June 2011 | $18.50 | $20.82 |
| May 2011 | $19.52 | $21.96 |
| April 2011 | $19.90 | $22.39 |
| March 2011 | $18.02 | $20.28 |
| February 2011 | $18.06 | $20.32 |
| January 2011 | $17.08 | $19.22 |
| December 2010 | $19.69 | $22.15 |
| November 2010 | $18.32 | $20.61 |
| October 2010 | $17.54 | $19.73 |
| September 2010 | $15.72 | $17.69 |
| August 2010 | $14.81 | $16.66 |
| July 2010 | $15.16 | $17.06 |
| June 2010 | $13.88 | $15.62 |
| May 2010 | $14.81 | $16.66 |
| April 2010 | $16.24 | $18.27 |
| March 2010 | $14.61 | $16.44 |
| February 2010 | $13.37 | $15.04 |
| January 2010 | $14.29 | $16.08 |
| December 2009 | $14.16 | $15.93 |
| November 2009 | $15.21 | $17.11 |
| October 2009 | $14.06 | $15.82 |
| September 2009 | $13.46 | $15.15 |
| August 2009 | $13.14 | $14.79 |
| July 2009 | $12.14 | $13.66 |
| June 2009 | $11.27 | $12.68 |
| May 2009 | $10.27 | $11.56 |
| April 2009 | $10.30 | $11.59 |
| March 2009 | $10.58 | $11.90 |
| February 2009 | $11.60 | $13.05 |
| January 2009 | $12.90 | $14.52 |
| December 2008 | $14.02 | $15.77 |
| November 2008 | $11.34 | $12.76 |
| October 2008 | $11.14 | $12.54 |
| September 2008 | $19.07 | $21.46 |
| August 2008 | $18.76 | $21.11 |
| July 2008 | $19.13 | $21.52 |
| June 2008 | $17.65 | $19.86 |
| May 2008 | $18.95 | $21.32 |
| April 2008 | $16.32 | $18.36 |
| March 2008 | $15.70 | $17.67 |
| February 2008 | $17.07 | $19.21 |
| January 2008 | $18.58 | $20.90 |
| December 2007 | $21.01 | $23.64 |
| November 2007 | $20.93 | $23.55 |
| October 2007 | $22.33 | $25.12 |
| September 2007 | $21.52 | $24.21 |
| August 2007 | $21.49 | $24.18 |
| July 2007 | $19.49 | $21.93 |
| June 2007 | $21.58 | $24.28 |
| May 2007 | $21.60 | $24.30 |
| April 2007 | $19.92 | $22.41 |
| March 2007 | $18.82 | $21.18 |
| February 2007 | $20.85 | $23.46 |
| January 2007 | $21.99 | $24.74 |
| December 2006 | $25.79 | $29.02 |
| November 2006 | $24.87 | $27.98 |
| October 2006 | $24.43 | $27.49 |
| September 2006 | $25.58 | $28.78 |
| August 2006 | $24.26 | $27.29 |
| July 2006 | $21.74 | $24.46 |
| June 2006 | $22.22 | $25 |
| May 2006 | $21.95 | $24.70 |
| April 2006 | $21.95 | $24.70 |
| March 2006 | $22.26 | $25.05 |
| February 2006 | $23.41 | $26.34 |
| January 2006 | $23.72 | $26.69 |
| December 2005 | $23.31 | $26.23 |
| November 2005 | $20.99 | $23.62 |
| October 2005 | $20.92 | $23.54 |
| September 2005 | $23.11 | $26 |
| August 2005 | $24.46 | $27.52 |
| July 2005 | $24.35 | $27.40 |
| June 2005 | $26.22 | $29.50 |
| May 2005 | $24.72 | $27.81 |
| April 2005 | $23.42 | $52.71 |
| March 2005 | $23.50 | $52.87 |
| February 2005 | $23.79 | $53.53 |
| January 2005 | $23.07 | $51.92 |
| December 2004 | $20.67 | $46.51 |
| November 2004 | $19.86 | $44.70 |
| October 2004 | $17.43 | $39.23 |
| September 2004 | $16.91 | $38.06 |
| August 2004 | $16.34 | $36.77 |
| July 2004 | $16.83 | $37.88 |
| June 2004 | $16.50 | $37.13 |
| May 2004 | $16 | $36 |
| April 2004 | $14.72 | $33.13 |
| March 2004 | $14.26 | $32.10 |
| February 2004 | $14.09 | $31.70 |
| January 2004 | $14.90 | $33.54 |
| December 2003 | $14.63 | $32.93 |
| November 2003 | $15.34 | $34.51 |
| October 2003 | $13.94 | $31.37 |
| September 2003 | $13.55 | $30.49 |
| August 2003 | $12.78 | $28.75 |
| July 2003 | $12.82 | $28.85 |
| June 2003 | $13.95 | $31.40 |
| May 2003 | $12.25 | $27.57 |
| April 2003 | $11.91 | $26.81 |
| March 2003 | $10.09 | $22.70 |
| February 2003 | $10.94 | $24.63 |
| January 2003 | $11.14 | $25.07 |
| December 2002 | $10.54 | $23.71 |
| November 2002 | $10.45 | $23.52 |
| October 2002 | $11.26 | $25.33 |
| September 2002 | $10.26 | $23.10 |
| August 2002 | $12.62 | $28.41 |
| July 2002 | $12.77 | $28.74 |
| June 2002 | $14.22 | $32 |
| May 2002 | $13.10 | $29.47 |
| April 2002 | $13.42 | $60.40 |
| March 2002 | $12.21 | $54.96 |
| February 2002 | $12.08 | $54.35 |
| January 2002 | $10.64 | $47.87 |
| December 2001 | $9.52 | $42.85 |
| November 2001 | $8.42 | $37.90 |
| October 2001 | $9.12 | $41.04 |
| September 2001 | $9.26 | $41.66 |
| August 2001 | $9.41 | $42.35 |
| July 2001 | $9.36 | $42.12 |
| June 2001 | $9.11 | $41 |
| May 2001 | $8.59 | $38.65 |
| April 2001 | $7.25 | $65.25 |
| March 2001 | $7.97 | $71.75 |
| February 2001 | $7.09 | $63.85 |
| January 2001 | $7.49 | $67.41 |
| December 2000 | $6.53 | $58.75 |
| November 2000 | $5.44 | $49 |
| October 2000 | $5.42 | $48.75 |
| September 2000 | $6.03 | $54.31 |
| August 2000 | $5.98 | $53.88 |
| July 2000 | $5.48 | $49.38 |
| June 2000 | $5.60 | $50.44 |
| May 2000 | $5.82 | $52.38 |
| April 2000 | $5.60 | $50.38 |
| March 2000 | $5.67 | $51 |
| February 2000 | $5.44 | $49 |
| January 2000 | $5.76 | $51.88 |
| December 1999 | $5.67 | $51 |
| November 1999 | $5.92 | $53.25 |
| October 1999 | $6.72 | $60.50 |
| September 1999 | $6.64 | $59.75 |
| August 1999 | $6.43 | $57.88 |
| July 1999 | $6.39 | $57.50 |
| June 1999 | $5.83 | $52.44 |
| May 1999 | $5.53 | $49.75 |
| April 1999 | $5.72 | $51.50 |
| March 1999 | $5.60 | $50.38 |
| February 1999 | $5.93 | $53.38 |
| January 1999 | $6.51 | $58.62 |
| December 1998 | $6.42 | $57.81 |
| November 1998 | $5.53 | $49.75 |
| October 1998 | $5.57 | $50.12 |
| September 1998 | $4.39 | $39.50 |
| August 1998 | $4.64 | $41.75 |
| July 1998 | $5.24 | $47.12 |
| June 1998 | $5.46 | $49.19 |
| May 1998 | $5.12 | $46.12 |
| April 1998 | $5.82 | $52.38 |
| March 1998 | $6.35 | $57.12 |
| February 1998 | $6.19 | $55.75 |
| January 1998 | $5.93 | $53.38 |
| December 1997 | $6.15 | $55.38 |
| November 1997 | $5.32 | $47.88 |
| October 1997 | $5.51 | $49.62 |
| September 1997 | $5.24 | $47.12 |
| August 1997 | $4.53 | $40.75 |
| July 1997 | $4.73 | $42.56 |
| June 1997 | $3.78 | $34 |
| May 1997 | $3.43 | $30.88 |
| April 1997 | $2.85 | $25.62 |
| March 1997 | $2.92 | $26.25 |
| February 1997 | $3.42 | $30.75 |
| January 1997 | $3.12 | $28.12 |
| December 1996 | $3.17 | $28.50 |
| November 1996 | $3 | $27 |
| October 1996 | $2.50 | $22.50 |
| September 1996 | $2.30 | $20.75 |
| August 1996 | $2.56 | $23 |
| July 1996 | $2.92 | $26.25 |
| June 1996 | $3.33 | $30 |
| May 1996 | $3.36 | $30.25 |
| April 1996 | $3.38 | $30.38 |
| March 1996 | $4.30 | $38.75 |
| February 1996 | $4.22 | $38 |
| January 1996 | $4.14 | $37.25 |
| December 1995 | $3.62 | $32.62 |
| November 1995 | $3.72 | $33.50 |
| October 1995 | $5.33 | $48 |
| September 1995 | $5.40 | $48.62 |
| August 1995 | $5.25 | $47.25 |
| July 1995 | $4.86 | $43.75 |
| June 1995 | $4.97 | $44.75 |
| May 1995 | $4.80 | $43.25 |
| April 1995 | $4.78 | $43 |
| March 1995 | $4.67 | $42 |
| February 1995 | $4.12 | $37.06 |
| January 1995 | $4.06 | $36.50 |
| December 1994 | $4.22 | $38 |
| November 1994 | $3.69 | $33.25 |
| October 1994 | $3.65 | $32.88 |
| September 1994 | $3.72 | $33.50 |
| August 1994 | $3.39 | $30.50 |
| July 1994 | $2.85 | $25.62 |
| June 1994 | $2.78 | $25 |
| May 1994 | $2.56 | $23 |
| April 1994 | $2.75 | $24.75 |
| March 1994 | $3.06 | $27.50 |
| February 1994 | $3.06 | $27.50 |
| January 1994 | $3.22 | $29 |
| December 1993 | $3.50 | $31.50 |
| November 1993 | $2.83 | $25.50 |
| October 1993 | $2.58 | $23.25 |
| September 1993 | $2.53 | $22.75 |
| August 1993 | $2.47 | $22.25 |
| July 1993 | $2.43 | $21.88 |
| June 1993 | $2.06 | $18.50 |
| May 1993 | $2.06 | $18.50 |
| April 1993 | $1.99 | $17.88 |
| March 1993 | $1.80 | $16.25 |
| February 1993 | $1.78 | $16 |
| January 1993 | $1.97 | $17.75 |
| December 1992 | $1.89 | $17 |
| November 1992 | $1.75 | $15.75 |
| October 1992 | $1.58 | $14.25 |
| September 1992 | $1.36 | $12.25 |
| August 1992 | $1.50 | $13.50 |
| July 1992 | $1.61 | $14.50 |
| June 1992 | $1.63 | $22 |
| May 1992 | $1.72 | $23.25 |
| April 1992 | $1.68 | $22.75 |
| March 1992 | $1.50 | $20.25 |
| February 1992 | $1.46 | $19.75 |
| January 1992 | $1.48 | $20 |
| December 1991 | $1.18 | $15.88 |
| November 1991 | $1.26 | $17 |
| October 1991 | $1.32 | $17.75 |
| September 1991 | $1.26 | $17 |
| August 1991 | $1.23 | $16.67 |
| July 1991 | $1.10 | $14.83 |
| June 1991 | $1.10 | $14.83 |
| May 1991 | $0.99 | $13.33 |
| April 1991 | $1.01 | $13.58 |
| March 1991 | $0.85 | $11.50 |
| February 1991 | $0.68 | $9.17 |
| January 1991 | $0.59 | $7.92 |
| December 1990 | $0.57 | $7.67 |
| November 1990 | $0.49 | $6.58 |
| October 1990 | $0.47 | $6.33 |
| September 1990 | $0.52 | $7 |
| August 1990 | $0.56 | $7.50 |
| July 1990 | $0.65 | $8.75 |
| June 1990 | $0.61 | $8.25 |
| May 1990 | $0.57 | $7.75 |
| April 1990 | $0.53 | $7.17 |
| March 1990 | $0.59 | $8 |
| February 1990 | $0.57 | $7.67 |
| January 1990 | $0.57 | $7.75 |
| December 1989 | $0.49 | $6.58 |
| November 1989 | $0.52 | $7.08 |
| October 1989 | $0.54 | $7.25 |
| September 1989 | $0.60 | $8.17 |
| August 1989 | $0.51 | $6.83 |
| July 1989 | $0.54 | $7.33 |
| June 1989 | $0.49 | $6.67 |
| May 1989 | $0.52 | $7 |
| April 1989 | $0.43 | $5.83 |
| March 1989 | $0.39 | $5.25 |
| February 1989 | $0.45 | $6.08 |
| January 1989 | $0.47 | $6.33 |
| December 1988 | $0.37 | $5 |
| November 1988 | $0.38 | $5.08 |
| October 1988 | $0.43 | $5.75 |
| September 1988 | $0.50 | $6.75 |
| August 1988 | $0.41 | $5.50 |
| July 1988 | $0.45 | $6.08 |
| June 1988 | $0.48 | $6.50 |
| May 1988 | $0.56 | $7.58 |
| April 1988 | $0.59 | $8 |
| March 1988 | $0.62 | $8.33 |
| February 1988 | $0.61 | $8.25 |
| January 1988 | $0.60 | $8.17 |
| December 1987 | $0.52 | $7.08 |
| November 1987 | $0.50 | $6.75 |
| October 1987 | $0.51 | $6.83 |
| September 1987 | $0.71 | $9.58 |
| August 1987 | $0.76 | $10.33 |
| July 1987 | $0.75 | $10.17 |
| June 1987 | $0.83 | $11.17 |
| May 1987 | $0.86 | $11.58 |
| April 1987 | $1.05 | $14.17 |
| March 1987 | $1.23 | $16.67 |
| February 1987 | $1.34 | $18.17 |
| January 1987 | $1.11 | $15 |
| December 1986 | $1.04 | $14 |
| November 1986 | $1.28 | $17.33 |
| October 1986 | $1.33 | $18 |
| September 1986 | $1.40 | $18.83 |
| August 1986 | $1.64 | $22.08 |
| July 1986 | $1.57 | $21.25 |
STZ
List: Challengers
Price: $250.56
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.61%
Payout Ratio: 46.92%
Payout Ratio Range:
Dividend Per Share: 4.04 USD
Earnings Per Share: 9.38 USD
P/E Ratio: 28.37
Exchange: NYQ
Sector: Consumer Defensive
Industry: Beverages - Wineries & Distilleries
Volume: 1.7 million
Ebitda: 799.1 millionMarket Capitalization: 47.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 10
DGR3: 3.16%
DGR5: 7.92%