Constellation Brands, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2022-01-07 | 242.46 | 248.67 | 242.08 | 246.18 | 225.05 | 1,268,700 |
| 2022-01-06 | 256.86 | 258.00 | 242.66 | 244.79 | 223.78 | 2,047,500 |
| 2022-01-05 | 253.63 | 257.29 | 251.87 | 253.36 | 231.61 | 1,565,100 |
| 2022-01-04 | 253.27 | 255.94 | 253.11 | 254.60 | 232.75 | 1,107,200 |
| 2022-01-03 | 251.25 | 253.04 | 249.17 | 252.82 | 231.12 | 979,600 |
| 2021-12-31 | 249.06 | 251.70 | 249.01 | 250.97 | 229.43 | 727,100 |
| 2021-12-30 | 249.27 | 250.49 | 248.92 | 249.39 | 227.98 | 418,200 |
| 2021-12-29 | 248.72 | 250.25 | 247.43 | 249.78 | 228.34 | 621,200 |
| 2021-12-28 | 246.66 | 249.59 | 246.41 | 248.99 | 227.62 | 533,500 |
| 2021-12-27 | 244.04 | 246.96 | 243.47 | 246.80 | 225.61 | 554,300 |
| 2021-12-23 | 244.00 | 245.33 | 242.96 | 244.04 | 223.09 | 662,000 |
| 2021-12-22 | 240.38 | 243.92 | 239.31 | 243.21 | 222.33 | 942,300 |
| 2021-12-21 | 241.00 | 242.99 | 239.49 | 241.32 | 220.61 | 1,164,400 |
| 2021-12-20 | 240.86 | 241.18 | 234.58 | 239.45 | 218.90 | 1,393,000 |
| 2021-12-17 | 239.90 | 243.00 | 237.91 | 242.25 | 221.46 | 2,633,700 |
| 2021-12-16 | 242.26 | 243.41 | 240.41 | 241.61 | 220.87 | 979,400 |
| 2021-12-15 | 237.17 | 241.25 | 235.88 | 241.04 | 220.35 | 1,100,300 |
| 2021-12-14 | 236.54 | 237.95 | 235.02 | 236.81 | 216.48 | 1,044,900 |
| 2021-12-13 | 234.94 | 238.01 | 233.88 | 237.37 | 216.99 | 1,077,500 |
| 2021-12-10 | 234.81 | 235.50 | 233.00 | 235.32 | 215.12 | 613,700 |
| 2021-12-09 | 233.40 | 234.83 | 232.75 | 233.50 | 213.46 | 637,000 |
| 2021-12-08 | 233.16 | 235.41 | 231.88 | 234.68 | 214.54 | 851,400 |
| 2021-12-07 | 232.16 | 236.09 | 230.13 | 233.83 | 213.76 | 1,129,000 |
| 2021-12-06 | 228.84 | 232.48 | 227.86 | 230.87 | 211.05 | 867,500 |
| 2021-12-03 | 226.26 | 226.41 | 223.33 | 226.19 | 206.77 | 913,400 |
| 2021-12-02 | 224.39 | 226.17 | 222.80 | 225.26 | 205.92 | 1,247,000 |
| 2021-12-01 | 227.16 | 229.19 | 223.11 | 223.19 | 204.03 | 954,800 |
| 2021-11-30 | 225.30 | 226.87 | 222.21 | 225.33 | 205.99 | 1,784,400 |
| 2021-11-29 | 230.56 | 230.60 | 224.42 | 226.97 | 207.49 | 1,556,400 |
| 2021-11-26 | 229.02 | 230.00 | 227.01 | 229.32 | 209.64 | 740,900 |
| 2021-11-24 | 236.50 | 236.75 | 230.25 | 232.50 | 212.54 | 1,197,200 |
| 2021-11-23 | 233.75 | 237.61 | 233.75 | 237.06 | 216.71 | 902,400 |
| 2021-11-22 | 240.00 | 240.05 | 228.72 | 234.30 | 214.19 | 1,825,700 |
| 2021-11-19 | 237.80 | 238.04 | 234.84 | 235.40 | 215.19 | 1,678,000 |
| 2021-11-18 | 234.46 | 237.25 | 232.96 | 237.01 | 216.67 | 1,580,800 |
| 2021-11-17 | 231.00 | 234.40 | 229.54 | 234.02 | 213.93 | 1,491,800 |
| 2021-11-16 | 229.00 | 231.92 | 228.24 | 231.13 | 211.29 | 1,233,100 |
| 2021-11-15 | 227.27 | 229.57 | 226.47 | 228.82 | 209.18 | 930,700 |
| 2021-11-12 | 225.04 | 227.85 | 224.59 | 226.41 | 206.98 | 912,000 |
| 2021-11-11 | 221.53 | 224.98 | 220.64 | 224.75 | 205.46 | 943,100 |
| 2021-11-10 | 222.37 | 223.54 | 221.49 | 222.34 | 203.25 | 883,100 |
| 2021-11-09 | 221.65 | 222.50 | 219.62 | 221.64 | 202.61 | 707,600 |
| 2021-11-08 | 222.68 | 222.68 | 219.50 | 221.78 | 202.74 | 997,100 |
| 2021-11-05 | 220.59 | 222.91 | 220.28 | 222.69 | 203.57 | 870,800 |
| 2021-11-04 | 219.50 | 220.04 | 217.66 | 219.36 | 200.53 | 850,700 |
| 2021-11-03 | 219.64 | 221.60 | 219.55 | 220.69 | 201.05 | 619,500 |
| 2021-11-02 | 220.48 | 221.25 | 218.80 | 220.70 | 201.06 | 643,700 |
| 2021-11-01 | 216.91 | 221.00 | 216.62 | 220.21 | 200.61 | 642,400 |
| 2021-10-29 | 215.38 | 217.70 | 215.25 | 216.81 | 197.52 | 980,600 |
| 2021-10-28 | 215.95 | 217.90 | 214.86 | 216.77 | 197.48 | 889,400 |
| 2021-10-27 | 218.29 | 218.39 | 214.76 | 214.95 | 195.82 | 937,700 |
| 2021-10-26 | 218.09 | 219.78 | 217.36 | 218.21 | 198.79 | 563,000 |
| 2021-10-25 | 218.82 | 219.99 | 217.51 | 217.69 | 198.32 | 1,010,400 |
| 2021-10-22 | 218.93 | 219.50 | 217.36 | 219.40 | 199.88 | 559,100 |
| 2021-10-21 | 218.09 | 218.68 | 216.65 | 218.41 | 198.97 | 1,054,500 |
← NewerPage 21 of 21 · 1,255 trading days
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.
