Constellation Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	321.00	321.00	321.00	321.00	90.186	0
2022-09-20	321.00	321.00	321.00	321.00	90.186	0
2022-09-19	321.00	321.00	321.00	321.00	90.186	0
2022-09-16	321.00	321.00	321.00	321.00	90.186	0
2022-09-15	321.00	321.00	321.00	321.00	90.186	0
2022-09-14	321.00	321.00	321.00	321.00	90.186	0
2022-09-13	321.00	321.00	321.00	321.00	90.186	0
2022-09-12	321.00	321.00	321.00	321.00	90.186	0
2022-09-09	321.00	321.00	321.00	321.00	90.186	0
2022-09-08	321.00	321.00	321.00	321.00	90.186	12
2022-09-06	323.95	323.95	321.52	321.52	90.332	9
2022-09-05	318.96	318.96	318.00	318.00	89.343	21
2022-09-02	321.28	321.28	321.28	321.28	90.264	3
2022-09-01	317.50	323.18	317.50	323.18	90.798	15
2022-08-31	323.20	323.20	322.43	322.43	90.587	24
2022-08-30	329.27	329.27	329.27	329.27	92.509	0
2022-08-29	329.27	329.27	329.27	329.27	92.509	0
2022-08-26	329.27	329.27	329.27	329.27	92.509	0
2022-08-25	329.27	329.27	329.27	329.27	92.509	0
2022-08-24	329.27	329.27	329.27	329.27	92.509	33
2022-08-23	325.05	325.05	325.05	325.05	91.323	15
2022-08-22	333.36	333.36	328.03	328.03	92.161	9
2022-08-19	321.59	321.59	321.59	321.59	90.351	0
2022-08-18	321.59	321.59	321.59	321.59	90.351	0
2022-08-17	306.00	321.59	306.00	321.59	90.351	18
2022-08-16	306.00	306.00	306.00	306.00	85.971	0
2022-08-15	306.00	306.00	306.00	306.00	85.971	0
2022-08-12	306.00	306.00	306.00	306.00	85.971	0
2022-08-11	306.00	306.00	306.00	306.00	85.971	0
2022-08-10	314.00	314.00	306.00	306.00	85.971	231
2022-08-09	323.08	323.08	323.08	323.08	90.770	0
2022-08-08	323.08	323.08	323.08	323.08	89.907	0
2022-08-05	323.08	323.08	323.08	323.08	89.330	0
2022-08-04	323.08	323.08	323.08	323.08	89.330	0
2022-08-03	323.08	323.08	323.08	323.08	89.330	0
2022-08-02	323.08	323.08	323.08	323.08	89.330	3
2022-08-01	319.00	319.00	319.00	319.00	88.201	6
2022-07-29	319.00	319.00	319.00	319.00	88.201	120
2022-07-28	324.29	324.29	324.29	324.29	89.664	0
2022-07-27	324.29	324.29	324.29	324.29	89.664	0
2022-07-26	321.70	324.29	321.70	324.29	89.664	15
2022-07-25	325.40	325.40	325.40	325.40	89.971	15
2022-07-22	331.65	331.65	331.65	331.65	91.699	39
2022-07-21	327.03	327.03	327.03	327.03	90.422	0
2022-07-20	327.03	327.03	327.03	327.03	90.422	0
2022-07-19	328.90	328.90	327.03	327.03	90.422	12
2022-07-18	333.50	333.50	333.50	333.50	92.211	0
2022-07-15	333.50	333.50	333.50	333.50	92.211	0
2022-07-14	333.50	333.50	333.50	333.50	92.211	18
2022-07-13	321.01	321.01	321.01	321.01	88.757	0
2022-07-12	321.01	321.01	321.01	321.01	88.757	0
2022-07-11	321.01	321.01	321.01	321.01	88.757	15
2022-07-08	308.76	308.76	308.76	308.76	85.370	0
2022-07-07	308.76	308.76	308.76	308.76	85.370	0
2022-07-06	308.76	308.76	308.76	308.76	85.370	0
2022-07-05	308.76	308.76	308.76	308.76	85.370	0
2022-07-04	308.76	308.76	308.76	308.76	85.370	0
2022-07-01	308.76	308.76	308.76	308.76	85.370	3
2022-06-30	309.17	309.17	309.17	309.17	85.484	12
2022-06-29	319.34	319.34	319.34	319.34	88.296	3

← NewerPage 18 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-28	2.7292 USD
2026-04-27	2.6465 USD
2026-01-27	2.7054 USD
2025-10-28	2.7397 USD
2025-07-28	2.7903 USD
2025-04-25	2.9454 USD
2025-02-05	2.9336 USD
2024-11-01	2.9779 USD
2024-08-12	2.8138 USD
2024-04-30	2.6172 USD
2024-02-06	2.2506 USD
2023-10-31	2.1996 USD
2023-08-08	2.2019 USD
2023-05-02	2.2509 USD
2023-02-06	2.0830 USD
2022-11-03	3.1952 USD
2022-11-01	2.1613 USD
2022-08-09	3.0700 USD
2022-08-08	2.0766 USD
2022-05-04	2.9263 USD
2022-05-03	1.9794 USD
2022-02-08	2.9166 USD
2022-02-07	1.9728 USD
2021-11-04	3.1826 USD
2021-11-03	2.1528 USD
2021-08-09	2.9902 USD
2021-08-06	2.0226 USD
2021-05-03	3.0105 USD
2021-04-30	2.0364 USD
2021-02-05	2.0613 USD
2020-11-04	2.0471 USD
2020-08-10	3.1495 USD
2020-08-07	2.1084 USD
2020-05-04	3.2124 USD
2020-04-30	2.1281 USD
2020-02-10	2.4704 USD
2020-02-07	1.6366 USD
2019-11-07	2.3547 USD
2019-11-06	1.5599 USD
2019-08-12	2.3372 USD

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