NYSE:STZ | Historical Stock Price | CONSTELLATION BRANDS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.46$4.29$12.57$36.84$107.96$316.321992-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$35.39$35.391,589,700——
2012-12-28$34.37$34.37890,400——
2012-12-27$34.84$34.841,050,400——
2012-12-26$34.79$34.791,066,000——
2012-12-24$35.07$35.07576,600——
2012-12-21$35.20$35.202,612,000——
2012-12-20$35.89$35.891,599,500——
2012-12-19$35.44$35.44936,600——
2012-12-18$35.74$35.741,163,000——
2012-12-17$35.55$35.551,081,400——
2012-12-14$35.30$35.301,233,000——
2012-12-13$35.20$35.201,207,100——
2012-12-12$35.63$35.631,318,200——
2012-12-11$35.76$35.761,029,700——
2012-12-10$35.75$35.752,050,700——
2012-12-07$36.00$36.001,009,000——
2012-12-06$36.00$36.00843,600——
2012-12-05$35.63$35.63969,500——
2012-12-04$35.86$35.86949,300——
2012-12-03$35.93$35.931,326,600——
2012-11-30$35.88$35.882,474,300——
2012-11-29$35.76$35.761,048,800——
2012-11-28$35.36$35.36934,600——
2012-11-27$34.82$34.821,828,900——
2012-11-26$34.40$34.401,136,100——
2012-11-23$35.11$35.11382,600——
2012-11-21$34.39$34.39944,500——
2012-11-20$34.67$34.671,029,400——
2012-11-19$34.62$34.621,771,100——
2012-11-16$34.14$34.142,403,900——
2012-11-15$33.56$33.561,918,100——
2012-11-14$33.83$33.832,003,400——
2012-11-13$34.29$34.292,547,600——
2012-11-12$34.92$34.921,815,900——
2012-11-09$35.42$35.421,346,800——
2012-11-08$34.86$34.861,818,500——
2012-11-07$35.77$35.771,302,400——
2012-11-06$36.36$36.361,323,800——
2012-11-05$35.72$35.721,331,300——
2012-11-02$35.81$35.811,328,700——
2012-11-01$35.78$35.781,848,600——
2012-10-31$35.34$35.341,668,300——
2012-10-26$35.55$35.551,650,900——
2012-10-25$35.81$35.811,810,300——
2012-10-24$35.00$35.001,181,100——
2012-10-23$35.27$35.271,421,600——
2012-10-22$35.54$35.541,482,300——
2012-10-19$35.65$35.651,671,300——
2012-10-18$36.30$36.301,971,300——
2012-10-17$36.92$36.923,579,200——
2012-10-16$35.78$35.781,763,400——
2012-10-15$35.56$35.562,304,800——
2012-10-12$35.00$35.004,271,900——
2012-10-11$35.20$35.203,523,700——
2012-10-10$35.32$35.326,646,900——
2012-10-09$34.78$34.786,439,400——
2012-10-08$36.35$36.352,259,000——
2012-10-05$36.20$36.204,604,500——
2012-10-04$34.72$34.723,752,900——
2012-10-03$34.30$34.305,959,100——
2012-10-02$33.41$33.412,585,000——
2012-10-01$32.67$32.672,634,600——
2012-09-28$32.35$32.352,369,700——
2012-09-27$32.60$32.601,093,100——
2012-09-26$32.18$32.182,027,100——
2012-09-25$32.17$32.172,220,000——
2012-09-24$32.86$32.861,769,900——
2012-09-21$33.26$33.262,884,900——
2012-09-20$33.73$33.732,732,100——
2012-09-19$33.16$33.161,838,000——
2012-09-18$32.80$32.801,448,300——
2012-09-17$32.94$32.942,708,600——
2012-09-14$32.19$32.193,053,300——
2012-09-13$32.76$32.763,535,800——
2012-09-12$32.49$32.492,458,400——
2012-09-11$32.80$32.802,259,100——
2012-09-10$32.76$32.762,761,300——
2012-09-07$33.65$33.651,735,500——
2012-09-06$34.06$34.062,241,500——
2012-09-05$33.16$33.162,765,100——
2012-09-04$33.22$33.222,726,200——
2012-08-31$32.94$32.942,307,200——
2012-08-30$32.82$32.821,878,900——
2012-08-29$32.85$32.852,718,100——
2012-08-28$32.44$32.442,242,500——
2012-08-27$32.45$32.451,808,700——
2012-08-24$32.72$32.722,021,500——
2012-08-23$32.28$32.281,794,600——
2012-08-22$32.23$32.231,623,100——
2012-08-21$32.20$32.202,265,300——
2012-08-20$31.96$31.963,608,200——
2012-08-17$32.50$32.502,739,900——
2012-08-16$31.93$31.932,957,200——
2012-08-15$31.65$31.655,298,200——
2012-08-14$30.68$30.685,263,700——
2012-08-13$29.75$29.751,320,000——
2012-08-10$29.94$29.941,212,300——
2012-08-09$29.85$29.851,709,600——
2012-08-08$29.79$29.792,130,500——
2012-08-07$29.67$29.671,907,100——
2012-08-06$29.91$29.911,653,000——
2012-08-03$29.92$29.923,186,300——
2012-08-02$29.08$29.082,533,700——
2012-08-01$29.06$29.062,213,100——
2012-07-31$28.21$28.211,914,100——
2012-07-30$28.65$28.651,800,200——
2012-07-27$29.02$29.021,609,900——
2012-07-26$28.71$28.711,804,200——
2012-07-25$27.76$27.763,480,300——
2012-07-24$28.45$28.452,887,200——
2012-07-23$28.30$28.303,037,000——
2012-07-20$28.44$28.444,425,100——
2012-07-19$29.15$29.153,083,000——
2012-07-18$29.35$29.352,144,600——
2012-07-17$29.18$29.183,804,800——
2012-07-16$29.12$29.122,870,600——
2012-07-13$29.29$29.294,271,200——
2012-07-12$28.74$28.744,531,500——
2012-07-11$27.62$27.622,007,000——
2012-07-10$27.67$27.673,010,400——
2012-07-09$27.72$27.725,010,800——
2012-07-06$28.46$28.462,510,800——
2012-07-05$28.59$28.594,666,600——
2012-07-03$28.25$28.254,472,500——
2012-07-02$28.81$28.8111,361,600——
2012-06-29$27.06$27.0614,559,000——
2012-06-28$21.76$21.766,283,600——
2012-06-27$21.75$21.755,389,200——
2012-06-26$22.19$22.195,914,100——
2012-06-25$21.86$21.8616,743,000——
2012-06-22$19.37$19.372,077,500——
2012-06-21$19.50$19.501,309,000——
2012-06-20$19.84$19.841,206,400——
2012-06-19$19.89$19.891,301,100——
2012-06-18$19.67$19.671,205,800——
2012-06-15$19.66$19.661,711,600——
2012-06-14$19.58$19.581,651,300——
2012-06-13$19.11$19.111,537,300——
2012-06-12$19.01$19.011,747,800——
2012-06-11$18.71$18.712,213,500——
2012-06-08$19.15$19.151,660,900——
2012-06-07$19.11$19.111,737,600——
2012-06-06$19.47$19.471,888,000——
2012-06-05$19.12$19.121,578,000——
2012-06-04$18.69$18.691,227,000——
2012-06-01$18.76$18.761,919,300——
2012-05-31$19.29$19.292,405,900——
2012-05-30$19.36$19.361,694,500——
2012-05-29$19.51$19.511,143,200——
2012-05-25$19.34$19.341,484,900——
2012-05-24$19.15$19.151,437,300——
2012-05-23$19.00$19.001,816,300——
2012-05-22$18.77$18.772,302,000——
2012-05-21$19.01$19.011,302,400——
2012-05-18$18.79$18.791,888,700——
2012-05-17$18.85$18.852,732,700——
2012-05-16$19.14$19.143,146,200——
2012-05-15$19.06$19.064,304,100——
2012-05-14$19.32$19.322,672,800——
2012-05-11$19.95$19.953,147,400——
2012-05-10$20.17$20.172,040,800——
2012-05-09$20.28$20.282,692,500——
2012-05-08$20.59$20.592,179,500——
2012-05-07$20.73$20.732,150,300——
2012-05-04$20.81$20.812,687,400——
2012-05-03$21.59$21.592,592,400——
2012-05-02$21.50$21.503,322,600——
2012-05-01$21.71$21.712,152,600——
2012-04-30$21.60$21.602,499,400——
2012-04-27$21.77$21.773,986,300——
2012-04-26$21.95$21.952,852,100——
2012-04-25$21.76$21.761,934,600——
2012-04-24$21.49$21.492,079,200——
2012-04-23$21.23$21.232,416,900——
2012-04-20$21.24$21.243,815,300——
2012-04-19$21.10$21.103,633,400——
2012-04-18$21.32$21.322,602,200——
2012-04-17$21.60$21.603,022,100——
2012-04-16$21.51$21.512,183,700——
2012-04-13$21.59$21.591,717,000——
2012-04-12$21.49$21.492,059,500——
2012-04-11$21.21$21.212,556,900——
2012-04-10$21.17$21.173,813,400——
2012-04-09$21.55$21.554,354,600——
2012-04-05$21.61$21.6115,637,700——
2012-04-04$24.69$24.695,279,100——
2012-04-03$24.50$24.504,658,400——
2012-04-02$23.95$23.952,700,200——
2012-03-30$23.59$23.592,317,500——
2012-03-29$23.62$23.621,717,200——
2012-03-28$23.75$23.751,132,800——
2012-03-27$23.77$23.771,264,000——
2012-03-26$23.78$23.781,306,200——
2012-03-23$23.53$23.531,766,000——
2012-03-22$23.37$23.371,977,000——
2012-03-21$22.82$22.82984,300——
2012-03-20$22.56$22.561,080,900——
2012-03-19$22.72$22.72791,400——
2012-03-16$22.77$22.771,318,500——
2012-03-15$22.69$22.69774,600——
2012-03-14$22.64$22.64967,700——
2012-03-13$22.83$22.831,207,100——
2012-03-12$22.57$22.57981,200——
2012-03-09$22.34$22.34851,700——
2012-03-08$22.21$22.21768,200——
2012-03-07$21.83$21.83954,100——
2012-03-06$21.82$21.821,155,800——
2012-03-05$22.21$22.211,041,900——
2012-03-02$22.23$22.231,078,400——
2012-03-01$22.51$22.512,766,300——
2012-02-29$21.84$21.841,994,000——
2012-02-28$21.66$21.661,306,700——
2012-02-27$21.48$21.481,628,800——
2012-02-24$21.57$21.571,006,300——
2012-02-23$21.53$21.531,505,700——
2012-02-22$21.85$21.851,100,700——
2012-02-21$21.83$21.831,696,100——
2012-02-17$22.22$22.221,651,100——
2012-02-16$22.01$22.011,643,200——
2012-02-15$21.47$21.471,970,600——
2012-02-14$21.46$21.461,424,400——
2012-02-13$21.59$21.591,047,900——
2012-02-10$21.45$21.45969,700——
2012-02-09$21.71$21.711,310,700——
2012-02-08$21.63$21.631,303,000——
2012-02-07$21.89$21.891,016,400——
2012-02-06$21.82$21.821,594,000——
2012-02-03$21.87$21.871,414,300——
2012-02-02$21.68$21.682,067,600——
2012-02-01$21.38$21.382,434,700——
2012-01-31$20.90$20.902,549,100——
2012-01-30$20.78$20.78858,400——
2012-01-27$20.92$20.921,328,500——
2012-01-26$20.92$20.921,302,000——
2012-01-25$21.15$21.151,097,900——
2012-01-24$20.94$20.941,054,400——
2012-01-23$21.08$21.08915,500——
2012-01-20$21.03$21.03926,500——
2012-01-19$21.02$21.021,181,100——
2012-01-18$20.77$20.771,508,600——
2012-01-17$20.66$20.661,223,400——
2012-01-13$20.70$20.701,138,000——
2012-01-12$21.00$21.001,235,500——
2012-01-11$20.98$20.981,999,900——
2012-01-10$20.70$20.701,825,700——
2012-01-09$20.01$20.011,603,200——
2012-01-06$19.66$19.661,898,700——
2012-01-05$19.73$19.733,075,000——
2012-01-04$20.44$20.442,571,200——
2012-01-03$20.73$20.731,643,500——