Constellation Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	165.19	165.37	160.47	160.52	143.56	917,700
2020-05-11	163.02	166.33	162.12	163.30	146.05	1,262,400
2020-05-08	160.80	166.85	159.55	166.06	148.52	1,129,100
2020-05-07	167.73	168.00	163.67	164.77	147.36	860,000
2020-05-06	164.11	166.96	163.14	165.48	148.00	931,900
2020-05-05	164.00	165.61	162.38	163.01	145.79	1,054,900
2020-05-04	159.59	164.21	158.42	163.75	146.45	911,800
2020-05-01	162.60	164.78	160.75	161.57	143.83	968,500
2020-04-30	166.95	167.61	162.39	164.69	146.61	1,161,100
2020-04-29	169.39	172.77	168.28	169.42	150.82	1,230,400
2020-04-28	166.20	169.29	164.08	167.43	149.05	1,410,300
2020-04-27	160.00	164.06	155.82	163.15	145.24	1,679,100
2020-04-24	155.09	159.09	153.51	158.83	141.39	1,266,000
2020-04-23	156.53	158.32	152.41	153.05	136.24	1,185,100
2020-04-22	157.00	157.00	152.37	155.22	138.18	1,531,400
2020-04-21	153.21	155.23	151.25	153.02	136.22	1,437,400
2020-04-20	159.89	163.37	156.50	156.62	139.42	1,520,300
2020-04-17	167.28	168.08	160.81	162.70	144.83	1,540,600
2020-04-16	163.31	164.33	159.81	162.15	144.35	1,358,300
2020-04-15	164.00	164.56	159.37	162.36	144.53	1,735,900
2020-04-14	162.00	169.37	161.50	167.83	149.40	2,111,900
2020-04-13	165.88	166.80	157.31	157.63	140.32	1,783,300
2020-04-09	162.64	167.75	161.11	166.24	147.99	2,346,600
2020-04-08	150.01	163.80	149.01	157.77	140.45	3,432,700
2020-04-07	156.49	162.99	149.53	149.59	133.16	2,491,800
2020-04-06	138.05	143.81	137.01	142.26	126.64	2,402,100
2020-04-03	135.01	135.01	125.61	132.17	117.66	3,291,100
2020-04-02	127.00	132.93	117.72	131.22	116.81	5,828,600
2020-04-01	138.58	142.66	135.52	136.88	121.85	1,643,200
2020-03-31	144.60	149.48	142.00	143.36	127.62	1,790,500
2020-03-30	144.20	147.89	140.00	146.44	130.36	1,793,600
2020-03-27	135.00	148.80	135.00	144.88	128.97	3,154,000
2020-03-26	128.39	142.51	127.80	140.69	125.24	2,699,600
2020-03-25	124.75	133.73	123.73	126.61	112.71	3,302,500
2020-03-24	111.14	125.00	107.69	123.82	110.22	3,815,000
2020-03-23	117.25	119.70	104.28	105.64	94.040	5,876,300
2020-03-20	126.60	129.98	116.39	119.70	106.56	3,165,500
2020-03-19	120.00	125.53	114.67	123.06	109.55	2,497,200
2020-03-18	116.43	124.31	107.16	121.25	107.94	3,366,600
2020-03-17	125.58	127.11	110.04	124.45	110.78	3,369,600
2020-03-16	118.23	127.40	107.00	124.75	111.05	3,623,300
2020-03-13	141.24	143.24	122.37	132.98	118.38	3,842,200
2020-03-12	144.10	144.70	129.85	131.43	117.00	3,220,900
2020-03-11	161.16	162.81	153.85	155.07	138.04	1,912,500
2020-03-10	168.41	169.92	160.51	165.32	147.17	2,004,200
2020-03-09	168.00	172.09	161.46	164.24	146.21	1,775,400
2020-03-06	176.69	181.31	175.25	179.07	159.41	1,667,400
2020-03-05	181.69	186.19	179.45	182.77	162.70	1,602,000
2020-03-04	179.47	186.80	178.00	185.96	165.54	1,444,800
2020-03-03	178.28	183.45	174.92	177.59	158.09	1,956,900
2020-03-02	173.25	177.22	169.27	177.22	157.76	2,010,400
2020-02-28	170.27	172.39	163.53	172.38	153.45	3,359,800
2020-02-27	188.09	188.41	175.55	175.66	156.37	2,282,200
2020-02-26	196.44	197.66	190.78	190.97	170.00	1,125,400
2020-02-25	202.00	202.43	193.70	195.29	173.85	1,369,600
2020-02-24	202.40	204.35	200.39	201.54	179.41	1,145,900
2020-02-21	207.90	208.24	205.97	207.40	184.63	798,900
2020-02-20	206.64	208.55	205.24	208.34	185.46	821,700
2020-02-19	204.21	207.50	203.98	206.64	183.95	805,700
2020-02-18	203.14	205.32	200.72	203.82	181.44	903,700

← NewerPage 28 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.