Constellation Brands Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	303.32	303.32	303.32	303.32	86.681	0
2022-12-16	303.50	303.50	303.32	303.32	86.681	6
2022-12-15	320.00	320.00	320.00	320.00	91.448	0
2022-12-14	320.64	323.21	320.00	320.00	91.448	15
2022-12-13	319.89	319.89	319.89	319.89	91.416	69
2022-12-12	321.66	321.66	321.66	321.66	91.922	0
2022-12-09	321.66	321.66	321.66	321.66	91.922	0
2022-12-08	321.66	321.66	321.66	321.66	91.922	3
2022-12-07	324.00	324.00	321.75	321.75	91.948	12
2022-12-06	335.92	335.92	335.92	335.92	95.997	0
2022-12-05	335.92	335.92	335.92	335.92	95.997	15
2022-12-02	334.90	340.23	334.90	339.53	97.029	57
2022-12-01	333.20	333.20	333.20	333.20	95.220	18
2022-11-30	330.04	330.04	330.04	330.04	94.317	6
2022-11-29	333.26	333.26	331.10	331.10	94.620	39
2022-11-28	345.00	345.00	345.00	345.00	98.592	0
2022-11-25	345.00	345.00	345.00	345.00	98.592	24
2022-11-24	341.02	341.02	341.02	341.02	97.455	0
2022-11-23	341.02	341.02	341.02	341.02	97.455	0
2022-11-22	341.02	341.02	341.02	341.02	97.455	3
2022-11-21	327.31	327.31	327.31	327.31	93.537	0
2022-11-18	327.31	327.31	327.31	327.31	93.537	30
2022-11-17	331.29	331.29	331.29	331.29	94.674	30
2022-11-16	324.48	327.36	324.48	327.36	93.551	45
2022-11-14	330.88	333.16	328.06	328.06	93.751	15
2022-11-11	327.05	327.05	327.05	327.05	93.463	0
2022-11-10	327.05	327.05	327.05	327.05	93.463	18
2022-11-09	316.99	316.99	316.99	316.99	90.588	0
2022-11-08	316.99	316.99	316.99	316.99	90.588	0
2022-11-07	313.00	316.99	312.13	316.99	90.588	12
2022-11-04	305.45	306.00	305.45	306.00	87.447	12
2022-11-03	314.80	314.80	305.45	305.45	87.290	9
2022-11-01	315.20	315.20	315.20	315.20	89.134	3
2022-10-31	333.44	333.44	333.44	333.44	93.681	3
2022-10-28	327.41	327.41	327.41	327.41	91.987	27
2022-10-27	314.96	314.96	314.96	314.96	88.489	3
2022-10-26	302.18	302.18	302.18	302.18	84.898	0
2022-10-25	302.18	302.18	302.18	302.18	84.898	0
2022-10-24	302.18	302.18	302.18	302.18	84.898	3
2022-10-21	288.00	288.00	288.00	288.00	80.914	15
2022-10-20	298.08	298.08	298.08	298.08	83.746	0
2022-10-19	298.08	298.08	298.08	298.08	83.746	0
2022-10-18	298.08	298.08	298.08	298.08	83.746	3
2022-10-17	307.43	307.43	307.43	307.43	86.373	0
2022-10-14	307.43	307.43	307.43	307.43	86.373	0
2022-10-13	307.43	307.43	307.43	307.43	86.373	3
2022-10-11	303.78	303.78	303.78	303.78	85.348	0
2022-10-10	303.78	303.78	303.78	303.78	85.348	0
2022-10-07	303.78	303.78	303.78	303.78	85.348	0
2022-10-06	303.78	303.78	303.78	303.78	85.348	0
2022-10-05	303.78	303.78	303.78	303.78	85.348	0
2022-10-04	303.78	303.78	303.78	303.78	85.348	0
2022-10-03	303.78	303.78	303.78	303.78	85.348	30
2022-09-30	313.38	313.38	313.38	313.38	88.045	0
2022-09-29	313.38	313.38	313.38	313.38	88.045	0
2022-09-28	313.38	313.38	313.38	313.38	88.045	0
2022-09-27	313.38	313.38	313.38	313.38	88.045	0
2022-09-26	313.38	313.38	313.38	313.38	88.045	3
2022-09-23	309.49	309.49	309.49	309.49	86.952	0
2022-09-22	310.00	310.00	309.49	309.49	86.952	27

← NewerPage 17 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-28	2.7292 USD
2026-04-27	2.6465 USD
2026-01-27	2.7054 USD
2025-10-28	2.7397 USD
2025-07-28	2.7903 USD
2025-04-25	2.9454 USD
2025-02-05	2.9336 USD
2024-11-01	2.9779 USD
2024-08-12	2.8138 USD
2024-04-30	2.6172 USD
2024-02-06	2.2506 USD
2023-10-31	2.1996 USD
2023-08-08	2.2019 USD
2023-05-02	2.2509 USD
2023-02-06	2.0830 USD
2022-11-03	3.1952 USD
2022-11-01	2.1613 USD
2022-08-09	3.0700 USD
2022-08-08	2.0766 USD
2022-05-04	2.9263 USD
2022-05-03	1.9794 USD
2022-02-08	2.9166 USD
2022-02-07	1.9728 USD
2021-11-04	3.1826 USD
2021-11-03	2.1528 USD
2021-08-09	2.9902 USD
2021-08-06	2.0226 USD
2021-05-03	3.0105 USD
2021-04-30	2.0364 USD
2021-02-05	2.0613 USD
2020-11-04	2.0471 USD
2020-08-10	3.1495 USD
2020-08-07	2.1084 USD
2020-05-04	3.2124 USD
2020-04-30	2.1281 USD
2020-02-10	2.4704 USD
2020-02-07	1.6366 USD
2019-11-07	2.3547 USD
2019-11-06	1.5599 USD
2019-08-12	2.3372 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.