Constellation Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	227.90	232.54	227.90	230.34	211.24	894,700
2022-04-04	236.68	236.80	228.27	229.71	210.67	936,400
2022-04-01	230.50	233.88	228.45	233.71	214.33	592,300
2022-03-31	233.14	233.50	230.23	230.32	211.23	699,200
2022-03-30	230.99	233.10	229.70	233.08	213.76	599,900
2022-03-29	231.13	232.32	229.09	231.75	212.54	534,900
2022-03-28	228.70	229.67	227.37	229.37	210.35	503,100
2022-03-25	228.25	230.23	227.50	229.41	210.39	497,600
2022-03-24	224.52	226.48	223.78	226.46	207.69	457,800
2022-03-23	227.02	227.25	224.01	224.52	205.91	576,200
2022-03-22	227.69	227.86	224.36	227.72	208.84	426,500
2022-03-21	225.70	227.66	224.66	225.85	207.13	453,100
2022-03-18	222.30	226.66	221.16	225.93	207.20	1,372,700
2022-03-17	222.14	224.50	221.21	221.77	203.38	646,500
2022-03-16	223.39	225.12	217.98	222.34	203.91	820,200
2022-03-15	221.51	223.31	218.84	222.13	203.71	781,000
2022-03-14	215.22	220.52	214.21	219.69	201.48	918,900
2022-03-11	214.77	215.90	212.28	212.39	194.78	535,200
2022-03-10	212.72	214.24	209.70	213.64	195.93	1,020,800
2022-03-09	217.92	219.02	214.55	214.72	196.92	812,200
2022-03-08	212.91	219.08	211.71	214.64	196.85	1,277,300
2022-03-07	216.38	216.99	212.15	212.98	195.32	917,700
2022-03-04	215.99	217.87	213.43	217.66	199.61	923,300
2022-03-03	216.30	219.20	216.00	218.29	200.19	792,200
2022-03-02	213.06	216.82	212.63	215.82	197.93	744,100
2022-03-01	215.30	216.96	212.75	213.65	195.94	951,900
2022-02-28	215.00	216.14	213.14	215.62	197.74	1,550,800
2022-02-25	216.20	217.98	213.94	217.04	199.05	1,123,800
2022-02-24	208.74	215.07	207.59	215.01	197.18	1,473,600
2022-02-23	218.73	219.45	212.11	212.48	194.86	1,052,900
2022-02-22	213.81	217.24	213.51	216.94	198.95	1,209,700
2022-02-18	218.02	220.30	215.20	215.85	197.95	2,184,300
2022-02-17	220.15	220.79	216.83	218.87	200.72	1,322,300
2022-02-16	220.00	223.82	218.71	220.91	202.60	1,905,500
2022-02-15	234.15	234.67	219.00	219.55	201.35	2,605,300
2022-02-14	235.93	236.14	233.01	233.85	214.46	563,500
2022-02-11	236.66	239.70	234.72	235.94	216.38	639,200
2022-02-10	238.35	241.12	236.50	237.30	217.63	661,000
2022-02-09	240.22	241.84	240.20	240.71	220.75	554,300
2022-02-08	237.29	239.85	236.36	238.90	219.09	581,900
2022-02-07	238.27	238.27	236.31	237.62	217.22	532,100
2022-02-04	236.88	238.97	235.69	237.33	216.96	737,400
2022-02-03	238.52	240.12	235.69	237.86	217.44	575,800
2022-02-02	237.69	240.83	236.10	240.44	219.80	1,007,400
2022-02-01	238.25	238.50	233.45	235.66	215.43	1,236,400
2022-01-31	235.62	238.55	234.44	237.75	217.34	998,500
2022-01-28	233.57	236.54	231.23	236.05	215.79	1,376,900
2022-01-27	237.16	238.94	232.87	234.77	214.62	1,020,000
2022-01-26	237.42	239.92	233.59	234.33	214.22	2,128,900
2022-01-25	236.50	239.68	233.33	236.47	216.17	1,139,500
2022-01-24	240.30	241.25	235.05	240.06	219.45	1,589,400
2022-01-21	244.37	245.46	240.25	241.01	220.32	993,800
2022-01-20	242.40	247.91	241.31	243.40	222.51	1,058,000
2022-01-19	243.43	245.26	242.75	242.81	221.97	733,000
2022-01-18	246.05	247.51	243.37	243.44	222.54	1,251,700
2022-01-14	246.37	249.21	245.21	248.64	227.30	798,300
2022-01-13	249.08	249.61	246.14	247.03	225.83	725,500
2022-01-12	251.30	252.00	247.73	248.12	226.82	811,400
2022-01-11	246.55	253.73	244.56	252.69	231.00	1,171,400
2022-01-10	246.42	247.48	242.06	247.08	225.87	1,143,000

← NewerPage 20 of 79 · 4,731 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.