Constellation Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-06	171.01	173.00	170.25	171.09	153.01	1,426,300
2020-08-05	172.11	173.57	172.11	173.43	155.11	736,100
2020-08-04	173.00	174.49	171.57	171.69	153.55	1,208,500
2020-08-03	178.20	178.20	172.74	173.29	154.98	1,233,900
2020-07-31	180.30	180.91	175.74	178.20	159.37	1,095,800
2020-07-30	180.21	181.88	178.82	180.83	161.72	622,600
2020-07-29	180.55	182.30	179.50	181.61	162.42	556,100
2020-07-28	178.59	182.11	178.17	179.52	160.55	961,800
2020-07-27	179.30	179.88	177.26	178.89	159.99	886,600
2020-07-24	179.20	180.22	177.71	179.85	160.85	803,900
2020-07-23	180.38	182.92	178.79	179.00	160.09	1,536,700
2020-07-22	180.40	181.00	178.83	179.49	160.53	1,011,600
2020-07-21	178.56	184.07	178.41	180.77	161.67	1,225,300
2020-07-20	179.65	180.32	175.40	177.60	158.84	1,221,100
2020-07-17	182.29	183.13	180.40	180.61	161.53	1,093,500
2020-07-16	181.89	183.73	180.61	181.24	162.09	1,154,900
2020-07-15	181.05	182.66	179.69	182.63	163.33	1,365,400
2020-07-14	179.00	179.90	176.24	179.18	160.25	1,538,000
2020-07-13	185.50	185.73	179.24	179.69	160.71	1,136,100
2020-07-10	182.93	184.99	182.11	184.93	165.39	567,600
2020-07-09	184.24	185.50	181.71	182.39	163.12	1,202,100
2020-07-08	183.28	184.11	181.30	183.48	164.09	800,200
2020-07-07	184.18	186.59	182.27	182.46	163.18	904,900
2020-07-06	188.12	189.38	185.21	186.49	166.79	1,004,800
2020-07-02	189.18	190.74	185.39	185.80	166.17	1,895,100
2020-07-01	182.93	189.92	182.04	185.88	166.24	3,465,200
2020-06-30	174.79	175.11	172.34	174.95	156.47	1,134,200
2020-06-29	170.00	174.49	168.40	174.17	155.77	1,160,500
2020-06-26	174.09	174.09	166.52	168.99	151.14	1,662,800
2020-06-25	171.74	174.01	168.74	173.33	155.02	1,132,200
2020-06-24	178.65	179.74	171.41	171.66	153.52	1,418,700
2020-06-23	181.22	182.13	179.34	180.46	161.39	857,300
2020-06-22	180.44	181.99	178.12	179.71	160.72	984,300
2020-06-19	187.65	189.37	181.22	181.41	162.24	2,638,300
2020-06-18	178.55	184.51	177.85	184.25	164.78	1,229,700
2020-06-17	178.71	180.46	177.43	178.71	159.83	978,200
2020-06-16	179.28	180.26	173.70	177.46	158.71	1,276,300
2020-06-15	166.53	174.95	164.25	173.69	155.34	1,132,800
2020-06-12	172.94	173.83	167.27	170.28	152.29	929,300
2020-06-11	173.86	175.57	167.82	168.67	150.85	1,500,700
2020-06-10	183.59	183.59	179.29	180.30	161.25	1,299,400
2020-06-09	182.64	183.81	180.07	183.40	164.02	1,135,300
2020-06-08	183.53	186.33	183.01	185.93	166.29	960,100
2020-06-05	179.07	183.26	177.59	181.42	162.25	1,753,200
2020-06-04	174.69	176.26	173.36	175.73	157.16	1,898,800
2020-06-03	173.47	176.17	172.77	174.82	156.35	1,201,500
2020-06-02	174.29	175.24	171.37	173.23	154.93	1,158,300
2020-06-01	172.40	176.28	171.28	173.25	154.95	1,401,200
2020-05-29	172.71	176.23	170.54	172.70	154.45	1,668,800
2020-05-28	180.00	180.00	175.23	175.44	156.90	823,000
2020-05-27	179.24	179.43	171.36	179.38	160.43	1,428,400
2020-05-26	175.10	179.08	174.95	176.41	157.77	1,505,500
2020-05-22	170.87	172.82	168.16	172.31	154.11	1,051,300
2020-05-21	171.79	172.51	168.29	171.00	152.93	971,800
2020-05-20	171.39	173.62	169.36	172.47	154.25	1,125,500
2020-05-19	167.63	172.66	165.45	168.90	151.06	1,094,300
2020-05-18	161.84	169.48	161.84	168.51	150.71	1,848,200
2020-05-15	157.23	160.09	155.90	158.49	141.75	1,112,400
2020-05-14	152.77	158.28	151.53	157.96	141.27	1,376,900
2020-05-13	161.00	161.00	153.10	155.32	138.91	1,669,200

← NewerPage 27 of 79 · 4,732 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.