Constellation Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	202.70	206.44	202.22	203.83	181.45	1,373,700
2020-02-13	198.92	202.60	198.00	201.19	179.10	819,500
2020-02-12	199.67	200.44	197.87	198.72	176.90	713,400
2020-02-11	200.01	201.21	198.10	199.94	177.99	994,500
2020-02-10	199.43	201.46	198.63	200.07	178.10	918,400
2020-02-07	198.64	200.81	197.58	200.34	177.67	1,223,800
2020-02-06	198.00	200.39	197.63	199.80	177.20	1,171,600
2020-02-05	193.82	197.66	193.82	197.14	174.84	1,338,300
2020-02-04	191.60	194.96	191.48	192.89	171.07	1,205,800
2020-02-03	188.96	189.90	188.00	189.12	167.72	826,500
2020-01-31	189.90	191.43	187.71	188.30	167.00	1,003,700
2020-01-30	192.14	192.30	189.86	190.79	169.20	723,200
2020-01-29	192.79	193.79	190.83	192.58	170.79	624,300
2020-01-28	191.45	194.97	190.68	192.75	170.94	985,400
2020-01-27	190.00	191.92	189.05	190.90	169.30	1,028,100
2020-01-24	193.98	194.68	190.46	191.56	169.89	853,100
2020-01-23	191.32	194.13	190.91	193.97	172.02	1,089,800
2020-01-22	192.66	194.44	191.38	191.94	170.22	1,695,500
2020-01-21	187.45	191.39	187.20	190.23	168.71	2,038,100
2020-01-17	191.12	193.38	189.67	189.95	168.46	1,787,900
2020-01-16	191.54	192.25	190.33	190.86	169.27	856,000
2020-01-15	189.99	192.62	189.69	190.85	169.26	842,600
2020-01-14	189.27	191.59	188.97	190.83	169.24	1,292,100
2020-01-13	188.11	190.00	187.45	188.44	167.12	1,401,500
2020-01-10	192.09	192.64	187.60	188.38	167.07	1,881,300
2020-01-09	191.90	195.96	190.61	193.59	171.69	2,475,500
2020-01-08	188.75	193.75	182.17	190.29	168.76	4,577,800
2020-01-07	189.18	189.94	183.31	183.60	162.83	2,301,500
2020-01-06	188.98	191.74	187.52	190.40	168.86	1,615,100
2020-01-03	187.36	189.91	186.28	189.53	168.09	1,311,500
2020-01-02	189.97	190.00	186.66	188.30	167.00	1,060,500
2019-12-31	188.00	189.79	187.10	189.75	168.28	896,900
2019-12-30	189.15	189.37	187.80	188.37	167.06	901,000
2019-12-27	189.93	190.57	188.87	189.23	167.82	568,600
2019-12-26	187.26	189.93	186.73	189.66	168.20	807,700
2019-12-24	188.73	188.82	186.42	186.83	165.69	400,200
2019-12-23	189.03	189.20	187.01	188.04	166.77	804,400
2019-12-20	186.94	189.07	186.23	188.90	167.53	2,342,600
2019-12-19	184.25	186.35	184.00	185.82	164.80	1,046,800
2019-12-18	183.62	184.45	182.32	183.68	162.90	860,400
2019-12-17	182.90	184.60	182.53	183.12	162.40	920,100
2019-12-16	181.79	184.23	180.12	182.89	162.20	1,311,100
2019-12-13	181.53	182.83	179.87	182.06	161.46	945,400
2019-12-12	181.05	183.42	179.67	179.79	159.45	884,600
2019-12-11	180.93	181.97	179.01	181.62	161.07	926,000
2019-12-10	181.00	181.48	179.02	180.93	160.46	819,600
2019-12-09	182.86	183.50	179.52	181.27	160.76	1,303,300
2019-12-06	183.52	184.85	182.89	183.65	162.87	722,200
2019-12-05	184.00	185.16	180.95	182.46	161.82	1,339,200
2019-12-04	184.65	184.87	181.24	184.29	163.44	991,900
2019-12-03	184.76	184.87	181.74	184.49	163.62	996,000
2019-12-02	185.98	186.30	184.78	186.08	165.03	798,600
2019-11-29	185.54	186.31	184.72	186.06	165.01	369,400
2019-11-27	184.75	186.47	183.96	185.75	164.73	676,000
2019-11-26	182.62	185.12	181.50	184.06	163.24	1,028,100
2019-11-25	182.34	183.72	181.65	183.57	162.80	987,000
2019-11-22	186.43	186.56	180.98	181.22	160.72	2,098,500
2019-11-21	186.10	187.43	185.22	186.63	165.52	1,112,700
2019-11-20	182.02	186.04	181.84	185.86	164.83	2,139,700
2019-11-19	174.92	181.05	174.75	180.96	160.49	1,670,100

← NewerPage 29 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.