Constellation Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-27	239.51	239.63	237.58	238.35	215.70	697,400
2021-04-26	240.00	241.02	237.98	238.51	215.85	650,000
2021-04-23	241.63	242.91	239.59	240.58	217.72	647,400
2021-04-22	240.34	240.90	237.19	238.33	215.68	819,800
2021-04-21	238.72	243.44	238.72	241.13	218.22	735,900
2021-04-20	237.42	240.40	236.30	238.31	215.67	947,800
2021-04-19	239.53	240.02	236.57	237.60	215.02	778,000
2021-04-16	235.71	239.78	234.49	238.86	216.16	1,289,700
2021-04-15	230.00	234.95	229.01	234.60	212.31	1,305,200
2021-04-14	226.12	229.19	226.12	228.82	207.08	911,900
2021-04-13	225.55	228.71	224.91	226.57	205.04	965,900
2021-04-12	224.72	227.37	223.81	226.31	204.81	1,167,300
2021-04-09	224.72	225.32	218.62	224.15	202.85	2,993,200
2021-04-08	224.54	226.77	220.98	224.21	202.90	4,390,500
2021-04-07	236.23	236.41	233.69	234.94	212.62	1,348,300
2021-04-06	231.25	236.89	230.97	236.30	213.85	1,166,700
2021-04-05	231.42	233.00	229.93	230.28	208.40	941,400
2021-04-01	228.03	230.16	226.46	229.62	207.80	1,201,100
2021-03-31	231.95	232.99	227.76	228.00	206.33	1,265,700
2021-03-30	236.11	236.44	232.30	233.95	211.72	785,400
2021-03-29	233.68	236.94	232.69	235.98	213.56	762,600
2021-03-26	232.79	235.41	229.74	235.31	212.95	840,200
2021-03-25	229.40	231.85	225.69	231.16	209.19	644,600
2021-03-24	228.34	230.80	228.11	229.68	207.86	773,400
2021-03-23	229.58	230.95	227.80	229.08	207.31	855,000
2021-03-22	233.49	234.25	230.28	230.72	208.80	729,000
2021-03-19	232.33	236.54	231.28	234.70	212.40	1,434,400
2021-03-18	232.91	236.68	230.99	231.07	209.11	1,026,700
2021-03-17	232.49	234.82	230.25	233.01	210.87	807,800
2021-03-16	230.38	232.91	230.05	230.63	208.71	661,400
2021-03-15	229.91	231.29	228.15	229.86	208.02	581,000
2021-03-12	229.94	231.70	228.35	229.39	207.59	697,800
2021-03-11	227.07	229.77	226.28	228.61	206.89	845,800
2021-03-10	227.90	229.93	225.72	227.06	205.48	1,007,600
2021-03-09	222.37	229.45	221.78	227.10	205.52	1,553,200
2021-03-08	218.97	222.91	217.68	220.63	199.67	1,041,700
2021-03-05	212.94	217.74	208.72	217.01	196.39	942,200
2021-03-04	215.46	217.29	208.59	211.15	191.09	1,285,600
2021-03-03	217.37	219.03	216.03	216.06	195.53	704,500
2021-03-02	217.69	219.60	217.65	218.15	197.42	967,900
2021-03-01	217.04	219.97	216.76	217.75	197.06	892,400
2021-02-26	218.64	219.54	214.06	214.14	193.79	1,365,600
2021-02-25	222.74	224.25	217.39	217.93	197.22	908,900
2021-02-24	221.47	224.49	220.28	223.93	202.65	647,000
2021-02-23	222.76	224.46	220.20	222.38	201.25	728,700
2021-02-22	221.33	224.86	221.32	222.49	201.35	749,900
2021-02-19	225.91	228.17	223.00	223.21	202.00	1,175,100
2021-02-18	226.51	229.57	225.09	226.18	204.69	968,200
2021-02-17	230.94	230.94	225.55	228.46	206.75	1,163,000
2021-02-16	242.20	242.62	230.19	232.00	209.95	1,982,400
2021-02-12	236.51	242.12	235.46	241.27	218.34	1,301,300
2021-02-11	240.22	241.42	233.11	236.39	213.93	1,570,100
2021-02-10	238.02	241.49	236.21	240.34	217.50	2,061,100
2021-02-09	234.00	235.58	231.79	233.80	211.58	1,396,800
2021-02-08	226.55	228.66	223.69	228.63	206.90	814,200
2021-02-05	225.10	228.07	224.54	227.93	205.59	1,002,400
2021-02-04	217.01	223.63	216.14	223.51	201.61	1,449,300
2021-02-03	218.85	220.29	215.23	216.30	195.10	1,347,400
2021-02-02	217.97	219.78	216.14	217.73	196.39	1,203,200
2021-02-01	213.16	216.35	211.23	215.06	193.98	1,260,400

← NewerPage 24 of 79 · 4,733 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.