Constellation Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	229.96	233.97	229.43	232.66	214.80	962,300
2022-09-23	234.86	235.00	228.63	231.26	213.51	1,377,700
2022-09-22	239.27	239.48	236.53	236.59	218.43	716,200
2022-09-21	242.24	244.21	238.82	238.87	220.53	585,100
2022-09-20	241.08	242.56	239.39	241.62	223.07	686,900
2022-09-19	239.50	242.41	238.72	242.26	223.66	628,400
2022-09-16	239.37	240.45	236.56	239.90	221.49	2,568,800
2022-09-15	241.49	243.88	239.48	240.52	222.06	799,100
2022-09-14	241.02	241.89	239.37	240.93	222.44	694,100
2022-09-13	245.00	246.68	239.25	239.92	221.50	1,115,700
2022-09-12	246.36	249.23	245.27	248.04	229.00	966,600
2022-09-09	249.30	249.30	246.53	246.70	227.76	822,900
2022-09-08	247.80	248.46	243.76	248.24	229.19	1,071,200
2022-09-07	244.62	248.86	243.88	248.39	229.32	634,800
2022-09-06	245.00	250.05	244.25	244.89	226.09	850,000
2022-09-02	248.60	250.44	244.34	244.85	226.06	773,400
2022-09-01	245.72	247.98	242.76	247.52	228.52	837,800
2022-08-31	249.03	250.19	245.87	246.05	227.16	786,300
2022-08-30	250.73	251.86	248.09	248.60	229.52	1,013,300
2022-08-29	249.96	252.71	248.87	250.61	231.37	699,200
2022-08-26	258.32	258.32	251.73	251.90	232.56	593,900
2022-08-25	257.46	258.29	255.61	257.73	237.95	639,200
2022-08-24	254.00	258.92	253.39	257.46	237.70	896,800
2022-08-23	253.90	254.91	252.16	254.18	234.67	749,500
2022-08-22	250.20	257.06	250.20	254.81	235.25	1,304,000
2022-08-19	250.63	251.84	249.35	251.69	232.37	655,200
2022-08-18	251.49	251.93	249.84	250.87	231.61	543,400
2022-08-17	247.34	250.67	247.08	250.15	230.95	715,200
2022-08-16	246.40	248.66	246.40	248.17	229.12	650,300
2022-08-15	243.32	247.99	243.32	246.48	227.56	701,900
2022-08-12	240.30	244.32	240.30	243.73	225.02	1,310,800
2022-08-11	241.87	242.32	239.66	239.84	221.43	770,700
2022-08-10	243.44	245.89	239.77	242.13	223.54	703,000
2022-08-09	235.89	244.61	235.55	242.73	224.10	2,182,000
2022-08-08	245.48	246.80	230.61	234.88	216.11	2,464,900
2022-08-05	243.10	244.41	241.54	244.36	224.84	1,059,000
2022-08-04	246.40	247.68	242.66	243.12	223.69	874,800
2022-08-03	245.02	247.40	243.48	246.58	226.88	972,900
2022-08-02	244.80	245.59	242.95	245.00	225.42	772,700
2022-08-01	246.33	248.29	242.93	244.15	224.64	1,196,300
2022-07-29	247.47	248.33	245.88	246.31	226.63	865,200
2022-07-28	245.96	249.04	244.70	248.35	228.51	712,500
2022-07-27	241.95	246.22	241.03	245.32	225.72	679,800
2022-07-26	240.77	242.49	239.41	241.50	222.20	871,400
2022-07-25	242.35	243.55	239.47	240.67	221.44	577,100
2022-07-22	242.71	244.36	241.09	242.38	223.01	504,200
2022-07-21	243.03	243.92	239.25	242.28	222.92	813,200
2022-07-20	244.63	246.28	242.80	243.17	223.74	882,100
2022-07-19	244.38	246.07	243.04	244.73	225.18	818,100
2022-07-18	245.38	247.36	242.59	243.45	224.00	842,700
2022-07-15	243.44	246.10	239.77	244.54	225.00	1,722,100
2022-07-14	241.31	251.63	240.76	250.97	230.92	1,330,500
2022-07-13	242.55	246.50	240.31	244.98	225.41	1,089,500
2022-07-12	240.52	244.15	240.16	240.56	221.34	644,200
2022-07-11	241.20	242.49	240.48	241.14	221.87	535,100
2022-07-08	242.02	245.86	241.41	242.17	222.82	692,400
2022-07-07	238.87	243.62	238.87	241.61	222.30	881,200
2022-07-06	238.93	240.68	236.58	239.44	220.31	1,070,500
2022-07-05	235.62	237.72	231.36	236.71	217.80	1,326,300
2022-07-01	233.06	237.76	230.16	235.43	216.62	1,345,200

← NewerPage 18 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.