See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI101.42▲ 1.96%
← STZB34.SA stock page

Constellation Brands Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-28326.72326.72326.72326.7290.33630
2022-06-27333.50333.50333.50333.5092.2110
2022-06-24333.50333.50333.50333.5092.2113
2022-06-23290.00290.00290.00290.0080.1830
2022-06-22290.00290.00290.00290.0080.1830
2022-06-21290.00290.00290.00290.0080.1830
2022-06-20290.00290.00290.00290.0080.1830
2022-06-17290.00290.00290.00290.0080.18375
2022-06-15300.30300.30300.30300.3083.03124
2022-06-14293.19293.19293.19293.1981.06518
2022-06-13297.30297.30295.20295.2081.62148
2022-06-10299.00299.00299.00299.0082.67218
2022-06-09302.40302.40302.40302.4083.6120
2022-06-08302.40302.40302.40302.4083.61218
2022-06-07291.73291.73291.73291.7380.6610
2022-06-06291.73291.73291.73291.7380.6610
2022-06-03291.73291.73291.73291.7380.66112
2022-06-02291.45291.45291.45291.4580.5843
2022-06-01288.94288.94288.94288.9479.8900
2022-05-31288.94288.94288.94288.9479.8900
2022-05-30288.94288.94288.94288.9479.8906
2022-05-27285.64285.64285.64285.6478.9780
2022-05-26285.64285.64285.64285.6478.9780
2022-05-25285.64285.64285.64285.6478.9780
2022-05-24285.64285.64285.64285.6478.9780
2022-05-23285.64285.64285.64285.6478.9780
2022-05-20285.64285.64283.91285.6478.9784,506
2022-05-19302.55302.55302.55302.5583.6530
2022-05-18302.55302.55302.55302.5583.65315
2022-05-17314.10314.10314.10314.1086.8470
2022-05-16314.10314.10314.10314.1086.8470
2022-05-13314.10314.10314.10314.1086.84715
2022-05-12318.89318.89318.89318.8988.1710
2022-05-11318.89318.89318.89318.8988.1713
2022-05-10315.11315.11315.11315.1187.126180
2022-05-09316.64316.64316.64316.6487.5493
2022-05-06315.29315.29315.29315.2987.1764,500
2022-05-05320.93320.93320.93320.9388.7359
2022-05-04308.67308.67308.67308.6785.3450
2022-05-03308.67308.67308.67308.6784.53681
2022-05-02308.67308.67308.67308.6783.9944,500
2022-04-29299.10299.10299.10299.1081.3900
2022-04-28299.10299.10299.10299.1081.3900
2022-04-27299.10299.10299.10299.1081.3900
2022-04-26299.10299.10299.10299.1081.3900
2022-04-25299.10299.10299.10299.1081.3900
2022-04-22299.10299.10299.10299.1081.3900
2022-04-20299.10299.10299.10299.1081.3903
2022-04-19295.03296.71295.03296.7180.74021
2022-04-18295.30295.30295.30295.3080.3569
2022-04-14292.61292.61292.61292.6179.6240
2022-04-13292.61292.61292.61292.6179.62445
2022-04-12276.75276.75276.75276.7575.3080
2022-04-11276.75276.75276.75276.7575.3080
2022-04-08276.75276.75276.75276.7575.3080
2022-04-07276.75276.75276.75276.7575.30812
2022-04-06269.19269.19269.19269.1973.2510
2022-04-05269.19269.19269.19269.1973.2516
2022-04-04268.88268.88264.41264.4171.9504,725
2022-04-01272.67272.67272.50272.5074.15272
← NewerPage 19 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-282.7292 USD
2026-04-272.6465 USD
2026-01-272.7054 USD
2025-10-282.7397 USD
2025-07-282.7903 USD
2025-04-252.9454 USD
2025-02-052.9336 USD
2024-11-012.9779 USD
2024-08-122.8138 USD
2024-04-302.6172 USD
2024-02-062.2506 USD
2023-10-312.1996 USD
2023-08-082.2019 USD
2023-05-022.2509 USD
2023-02-062.0830 USD
2022-11-033.1952 USD
2022-11-012.1613 USD
2022-08-093.0700 USD
2022-08-082.0766 USD
2022-05-042.9263 USD
2022-05-031.9794 USD
2022-02-082.9166 USD
2022-02-071.9728 USD
2021-11-043.1826 USD
2021-11-032.1528 USD
2021-08-092.9902 USD
2021-08-062.0226 USD
2021-05-033.0105 USD
2021-04-302.0364 USD
2021-02-052.0613 USD
2020-11-042.0471 USD
2020-08-103.1495 USD
2020-08-072.1084 USD
2020-05-043.2124 USD
2020-04-302.1281 USD
2020-02-102.4704 USD
2020-02-071.6366 USD
2019-11-072.3547 USD
2019-11-061.5599 USD
2019-08-122.3372 USD

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