Constellation Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	238.08	238.08	231.26	233.06	214.44	1,966,600
2022-06-29	245.59	248.40	243.43	243.63	224.16	1,272,800
2022-06-28	248.47	252.07	244.69	245.52	225.90	968,300
2022-06-27	245.35	248.28	244.17	247.42	227.65	799,200
2022-06-24	241.73	245.75	240.36	245.50	225.88	1,151,500
2022-06-23	238.08	240.24	237.82	239.35	220.23	964,600
2022-06-22	234.28	238.65	232.52	237.40	218.43	1,335,200
2022-06-21	229.45	237.28	228.00	234.94	216.17	1,349,600
2022-06-17	224.85	229.03	224.85	227.70	209.51	2,663,200
2022-06-16	227.49	227.58	223.86	225.77	207.73	1,159,700
2022-06-15	233.40	234.29	227.79	230.58	212.16	1,102,500
2022-06-14	230.63	234.34	229.96	231.50	213.00	970,300
2022-06-13	235.10	235.85	229.29	230.03	211.65	1,232,600
2022-06-10	238.45	240.73	236.51	239.09	219.99	718,100
2022-06-09	245.00	247.57	241.50	241.65	222.34	838,800
2022-06-08	245.05	246.77	244.35	245.45	225.84	588,000
2022-06-07	243.54	246.87	243.49	246.24	226.56	730,800
2022-06-06	244.53	247.17	243.83	245.87	226.22	509,800
2022-06-03	245.00	245.24	242.42	243.33	223.89	618,200
2022-06-02	244.58	245.82	240.08	245.79	226.15	677,300
2022-06-01	245.68	246.00	239.82	244.18	224.67	883,900
2022-05-31	245.21	246.06	242.36	245.47	225.86	1,958,900
2022-05-27	246.53	247.24	244.91	246.31	226.63	959,400
2022-05-26	244.10	247.48	242.75	244.37	224.84	887,800
2022-05-25	242.52	243.91	240.36	243.03	223.61	740,300
2022-05-24	237.73	244.40	237.73	244.00	224.50	1,088,300
2022-05-23	236.00	240.31	235.06	238.67	219.60	1,201,100
2022-05-20	236.26	236.79	232.46	234.50	215.76	1,269,000
2022-05-19	235.16	237.64	231.76	234.83	216.07	1,422,000
2022-05-18	251.00	251.00	236.84	237.05	218.11	1,375,300
2022-05-17	251.01	252.13	248.69	250.95	230.90	1,012,900
2022-05-16	249.33	250.71	247.20	249.42	229.49	982,900
2022-05-13	245.64	250.41	244.00	248.92	229.03	1,529,000
2022-05-12	245.15	248.58	242.97	245.22	225.63	1,282,700
2022-05-11	246.63	250.98	245.61	245.96	226.31	997,700
2022-05-10	248.41	250.04	243.86	246.78	227.06	1,059,200
2022-05-09	245.14	250.08	244.44	246.24	226.56	1,148,700
2022-05-06	250.00	251.23	246.59	247.47	227.70	1,592,800
2022-05-05	251.74	254.51	250.99	251.91	231.78	1,808,400
2022-05-04	244.17	254.00	243.13	253.60	233.34	1,122,800
2022-05-03	245.51	247.83	243.75	245.05	224.73	1,030,800
2022-05-02	247.26	248.42	242.03	244.03	223.80	895,200
2022-04-29	249.32	250.48	245.23	246.09	225.69	796,700
2022-04-28	248.55	251.56	247.52	250.18	229.44	607,400
2022-04-27	247.92	251.77	247.23	249.31	228.64	870,400
2022-04-26	248.01	250.95	245.81	247.92	227.37	861,300
2022-04-25	251.44	251.82	246.20	248.74	228.12	1,271,000
2022-04-22	253.59	255.37	250.64	250.96	230.15	1,097,200
2022-04-21	259.65	261.52	253.75	254.21	233.13	1,141,800
2022-04-20	255.00	259.55	253.40	258.78	237.33	1,045,800
2022-04-19	252.85	256.09	252.85	253.87	232.82	786,300
2022-04-18	251.42	254.80	251.19	252.82	231.86	770,200
2022-04-14	250.00	253.86	249.95	251.42	230.58	780,400
2022-04-13	247.37	250.46	247.34	248.63	228.02	780,300
2022-04-12	246.47	251.83	246.47	248.83	228.20	1,097,000
2022-04-11	244.24	249.07	244.24	247.51	226.99	1,254,700
2022-04-08	241.84	246.26	239.61	244.46	224.19	1,270,800
2022-04-07	235.99	246.50	235.82	242.50	222.40	2,057,400
2022-04-06	229.97	233.05	228.17	231.81	212.59	999,400
2022-04-05	227.90	232.54	227.90	230.34	211.24	894,700

← NewerPage 19 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.