Constellation Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-19	174.92	181.05	174.75	180.96	160.49	1,670,100
2019-11-18	179.86	179.86	174.13	174.89	155.10	2,433,300
2019-11-15	182.94	183.40	179.45	179.65	159.33	1,852,600
2019-11-14	183.00	185.13	181.88	182.86	162.17	1,273,500
2019-11-13	184.00	185.92	183.02	184.01	163.19	794,900
2019-11-12	184.88	184.91	182.17	183.83	163.03	1,501,100
2019-11-11	187.00	187.17	184.02	184.52	163.64	1,484,900
2019-11-08	190.40	190.60	186.50	187.56	166.34	1,435,900
2019-11-07	193.27	193.97	190.14	190.28	168.75	741,200
2019-11-06	192.00	193.65	190.83	193.21	170.69	712,900
2019-11-05	194.22	195.50	191.66	191.72	169.37	788,500
2019-11-04	191.56	194.09	191.01	193.92	171.31	835,600
2019-11-01	191.26	193.48	190.56	191.00	168.73	1,116,600
2019-10-31	191.32	191.81	189.00	190.33	168.14	1,002,300
2019-10-30	192.72	192.97	190.82	191.54	169.21	928,700
2019-10-29	192.98	194.93	192.20	192.98	170.48	695,600
2019-10-28	195.41	196.46	192.85	192.92	170.43	933,300
2019-10-25	195.83	197.38	194.44	195.84	173.01	765,100
2019-10-24	197.70	197.70	195.48	196.69	173.76	665,700
2019-10-23	196.00	198.00	195.17	197.54	174.51	601,200
2019-10-22	194.64	197.16	193.86	196.81	173.87	627,900
2019-10-21	196.76	196.89	194.34	194.58	171.90	758,500
2019-10-18	197.13	198.60	196.00	197.02	174.05	843,400
2019-10-17	198.70	199.30	196.53	197.29	174.29	978,200
2019-10-16	197.27	198.65	195.87	198.48	175.34	854,500
2019-10-15	192.94	197.61	192.58	196.76	173.82	1,102,700
2019-10-14	192.43	193.28	191.04	192.97	170.47	759,500
2019-10-11	193.61	198.50	192.61	193.08	170.57	963,800
2019-10-10	191.44	194.08	190.41	192.71	170.24	957,000
2019-10-09	189.78	192.22	189.08	191.46	169.14	1,091,400
2019-10-08	187.84	190.28	186.41	189.52	167.43	1,334,500
2019-10-07	193.39	193.73	188.10	188.74	166.74	1,721,100
2019-10-04	196.02	198.67	190.89	193.74	171.15	2,105,800
2019-10-03	201.03	202.24	191.02	194.26	171.61	4,711,800
2019-10-02	208.14	208.14	204.31	206.79	182.68	1,406,700
2019-10-01	207.60	210.65	207.59	209.41	185.00	1,169,200
2019-09-30	206.74	208.47	206.00	207.28	183.12	992,300
2019-09-27	207.33	207.98	205.09	206.00	181.98	848,000
2019-09-26	204.42	207.63	204.33	206.07	182.05	925,600
2019-09-25	206.44	207.45	203.65	204.00	180.22	1,597,200
2019-09-24	206.72	206.78	203.70	205.04	181.14	766,100
2019-09-23	205.10	206.36	204.66	205.77	181.78	853,800
2019-09-20	207.90	209.29	204.59	205.10	181.19	1,554,800
2019-09-19	207.24	207.85	205.75	207.34	183.17	758,000
2019-09-18	206.12	207.52	203.98	207.33	183.16	979,700
2019-09-17	204.80	208.00	203.20	205.75	181.76	1,355,900
2019-09-16	203.67	204.75	202.28	203.84	180.08	709,300
2019-09-13	204.84	205.88	203.54	204.07	180.28	595,100
2019-09-12	206.00	207.06	202.34	203.97	180.19	1,124,900
2019-09-11	208.18	208.88	205.32	206.77	182.67	979,700
2019-09-10	206.22	208.70	204.35	208.18	183.91	920,300
2019-09-09	204.98	207.54	204.60	206.75	182.65	1,012,100
2019-09-06	204.71	205.62	203.63	204.75	180.88	955,300
2019-09-05	212.00	212.00	204.58	204.93	181.04	1,025,900
2019-09-04	209.50	211.98	208.46	210.18	185.68	883,800
2019-09-03	203.36	208.47	202.25	208.35	184.06	899,700
2019-08-30	204.72	205.29	203.43	204.35	180.53	983,400
2019-08-29	202.82	205.30	202.69	204.63	180.77	761,800
2019-08-28	197.46	202.33	196.63	201.83	178.30	844,200
2019-08-27	201.91	202.95	197.86	198.19	175.09	987,500

← NewerPage 30 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.