Constellation Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	230.12	231.26	227.03	230.17	213.22	1,150,800
2022-12-19	231.22	234.58	230.04	230.29	213.33	1,425,100
2022-12-16	232.29	234.30	228.30	231.36	214.32	2,507,800
2022-12-15	237.77	239.54	233.43	235.40	218.06	1,404,000
2022-12-14	241.45	242.73	238.06	239.55	221.90	1,238,300
2022-12-13	248.44	248.44	240.22	240.86	223.12	1,889,800
2022-12-12	242.62	245.57	241.15	245.49	227.41	603,500
2022-12-09	245.30	246.59	241.89	242.04	224.21	740,600
2022-12-08	246.10	248.08	245.77	246.38	228.23	634,900
2022-12-07	248.15	249.58	245.59	246.66	228.49	1,004,800
2022-12-06	254.02	254.85	246.52	247.62	229.38	1,347,900
2022-12-05	256.28	256.72	253.95	254.86	236.09	1,210,300
2022-12-02	257.42	261.32	256.25	261.05	241.82	1,169,500
2022-12-01	258.30	259.13	255.06	258.72	239.66	972,500
2022-11-30	252.10	257.35	249.77	257.35	238.39	1,372,400
2022-11-29	256.75	256.75	249.77	253.64	234.96	1,086,600
2022-11-28	256.95	258.80	256.40	257.50	238.53	846,600
2022-11-25	256.70	257.62	254.93	257.49	238.52	383,600
2022-11-23	255.51	256.71	254.28	256.69	237.78	552,100
2022-11-22	254.48	256.25	253.13	255.00	236.22	965,000
2022-11-21	247.31	253.13	247.03	252.42	233.83	967,000
2022-11-18	247.88	248.90	245.84	247.65	229.41	667,400
2022-11-17	240.78	245.10	240.01	244.86	226.82	769,200
2022-11-16	244.36	245.08	242.72	243.22	225.30	1,055,200
2022-11-15	244.00	247.15	239.32	243.45	225.52	2,206,100
2022-11-14	247.05	251.09	244.39	244.46	226.45	967,500
2022-11-11	244.03	247.08	237.01	247.00	228.81	1,592,800
2022-11-10	246.35	249.72	243.06	244.03	226.05	1,569,300
2022-11-09	243.49	245.28	239.37	239.79	222.13	758,900
2022-11-08	247.02	247.64	241.53	243.38	225.45	628,800
2022-11-07	245.07	246.55	243.50	246.49	228.33	656,700
2022-11-04	243.84	244.85	239.23	244.83	226.80	939,900
2022-11-03	236.53	242.08	235.39	241.41	223.63	999,700
2022-11-02	242.72	246.15	239.19	239.26	220.89	768,000
2022-11-01	247.99	249.47	242.02	243.44	224.75	851,500
2022-10-31	247.25	248.99	245.78	247.08	228.11	1,037,700
2022-10-28	239.08	247.30	238.50	247.09	228.12	834,800
2022-10-27	239.00	240.85	237.81	238.46	220.16	601,100
2022-10-26	239.47	241.54	237.17	237.83	219.57	828,500
2022-10-25	230.85	239.92	230.58	238.75	220.42	1,712,500
2022-10-24	226.44	230.17	224.88	229.74	212.11	941,900
2022-10-21	222.00	225.41	221.20	225.15	207.87	723,700
2022-10-20	224.13	224.13	221.66	222.53	205.45	1,099,300
2022-10-19	226.43	227.87	221.65	223.26	206.12	1,008,700
2022-10-18	227.71	228.50	225.35	226.49	209.11	970,400
2022-10-17	224.15	225.02	223.15	224.02	206.82	581,500
2022-10-14	226.65	227.97	221.66	221.99	204.95	704,700
2022-10-13	218.49	226.82	218.10	225.89	208.55	913,500
2022-10-12	222.90	224.88	221.57	223.31	206.17	833,700
2022-10-11	221.88	225.64	220.80	221.39	204.40	1,094,100
2022-10-10	222.48	222.68	219.32	221.24	204.26	1,121,800
2022-10-07	233.33	233.51	221.97	222.70	205.61	2,154,900
2022-10-06	232.50	235.40	227.18	232.52	214.67	2,812,500
2022-10-05	237.11	237.98	234.05	235.95	217.84	1,082,400
2022-10-04	235.18	239.54	235.07	237.40	219.18	1,019,400
2022-10-03	231.66	234.81	230.73	234.52	216.52	789,800
2022-09-30	233.85	234.71	229.44	229.68	212.05	838,400
2022-09-29	237.48	237.73	232.66	233.67	215.73	1,171,000
2022-09-28	233.19	238.31	232.77	237.43	219.21	922,500
2022-09-27	235.00	236.41	231.87	232.73	214.87	1,182,400

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

Stock splits

Date	Split (new : old)
2005-05-16	2:1
2002-05-14	2:1
2001-05-15	2:1
1992-07-21	3:2

Dividends

Ex-date	Amount
2026-07-30	1.0300 USD
2026-04-29	1.0300 USD
2026-01-29	1.0200 USD
2025-10-30	1.0200 USD
2025-07-30	1.0200 USD
2025-04-29	1.0200 USD
2025-02-07	1.0100 USD
2024-11-05	1.0100 USD
2024-08-14	1.0100 USD
2024-05-02	1.0100 USD
2024-02-07	0.8900 USD
2023-11-02	0.8900 USD
2023-08-09	0.8900 USD
2023-05-03	0.8900 USD
2023-02-07	0.8000 USD
2022-11-03	0.8000 USD
2022-08-09	0.8000 USD
2022-05-04	0.8000 USD
2022-02-08	0.7600 USD
2021-11-04	0.7600 USD
2021-08-09	0.7600 USD
2021-05-03	0.7600 USD
2021-02-08	0.7500 USD
2020-11-05	0.7500 USD
2020-08-10	0.7500 USD
2020-05-04	0.7500 USD
2020-02-10	0.7500 USD
2019-11-07	0.7500 USD
2019-08-12	0.7500 USD
2019-05-09	0.7500 USD
2019-02-11	0.7400 USD

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