Constellation Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-26	200.00	203.03	197.52	202.44	178.84	1,147,700
2019-08-23	200.70	201.52	197.66	198.51	175.37	1,018,400
2019-08-22	202.88	203.79	201.15	201.66	178.15	906,500
2019-08-21	203.81	205.29	202.84	202.85	179.20	682,800
2019-08-20	201.55	203.74	201.50	202.48	178.88	1,143,600
2019-08-19	200.00	202.83	198.94	201.80	178.27	1,044,200
2019-08-16	195.49	199.89	195.49	198.79	175.62	962,700
2019-08-15	191.00	194.97	189.51	194.40	171.74	1,004,800
2019-08-14	193.89	196.25	192.50	193.36	170.82	1,357,700
2019-08-13	192.04	197.79	192.00	196.53	173.62	936,900
2019-08-12	192.82	194.36	192.12	193.05	170.54	695,000
2019-08-09	193.30	196.55	191.87	194.15	170.85	1,091,800
2019-08-08	189.00	193.37	187.02	193.26	170.07	850,200
2019-08-07	185.37	188.78	184.30	188.16	165.58	801,600
2019-08-06	189.19	189.69	185.51	187.19	164.73	1,148,300
2019-08-05	190.51	191.36	185.87	186.69	164.29	1,672,300
2019-08-02	194.31	195.19	192.48	192.74	169.61	818,800
2019-08-01	196.67	198.32	191.65	193.60	170.37	1,366,300
2019-07-31	200.08	200.52	194.57	196.82	173.20	884,100
2019-07-30	197.34	201.56	196.42	200.95	176.84	875,200
2019-07-29	204.13	204.22	197.27	199.00	175.12	1,146,800
2019-07-26	203.75	205.59	202.66	203.92	179.45	739,700
2019-07-25	204.04	204.65	201.14	203.01	178.65	638,900
2019-07-24	201.93	204.38	201.32	204.09	179.60	667,400
2019-07-23	201.15	203.19	200.74	202.29	178.02	683,600
2019-07-22	202.17	203.56	198.89	201.17	177.03	1,073,100
2019-07-19	202.45	204.00	200.94	201.57	177.38	1,029,200
2019-07-18	199.89	203.16	199.23	202.60	178.29	823,500
2019-07-17	198.56	199.80	197.77	199.38	175.46	879,200
2019-07-16	199.56	199.63	197.09	197.88	174.14	1,016,800
2019-07-15	199.71	199.71	197.49	198.59	174.76	812,400
2019-07-12	197.89	201.50	197.62	199.60	175.65	1,213,500
2019-07-11	200.78	201.89	196.83	197.67	173.95	970,600
2019-07-10	197.75	201.93	197.75	200.79	176.70	1,218,400
2019-07-09	199.36	199.59	194.56	198.04	174.28	2,193,800
2019-07-08	197.04	200.25	196.26	200.10	176.09	1,109,500
2019-07-05	198.96	199.20	196.36	197.49	173.79	652,200
2019-07-03	199.10	200.23	196.35	199.90	175.91	917,100
2019-07-02	196.07	198.98	195.79	198.66	174.82	1,172,400
2019-07-01	199.00	200.00	193.13	196.09	172.56	2,526,500
2019-06-28	198.62	200.59	192.53	196.94	173.31	7,415,800
2019-06-27	184.82	189.08	183.76	188.21	165.63	2,091,400
2019-06-26	184.32	185.75	184.06	185.02	162.82	1,183,300
2019-06-25	181.76	184.27	181.76	183.90	161.83	2,273,100
2019-06-24	184.00	184.83	181.06	181.26	159.51	1,607,100
2019-06-21	185.35	185.68	181.29	183.73	161.68	2,121,100
2019-06-20	185.55	188.09	185.47	185.74	163.45	1,029,800
2019-06-19	182.75	184.40	181.62	184.32	162.20	1,391,500
2019-06-18	188.57	188.57	181.87	181.97	160.14	1,848,800
2019-06-17	187.29	187.88	186.33	187.23	164.76	789,700
2019-06-14	189.22	190.03	187.54	187.63	165.12	724,100
2019-06-13	189.00	190.05	186.75	189.34	166.62	1,111,400
2019-06-12	195.12	195.36	189.12	189.32	166.60	1,041,100
2019-06-11	192.01	195.30	191.81	194.96	171.57	1,306,800
2019-06-10	194.01	194.54	191.45	191.96	168.93	2,042,300
2019-06-07	185.03	190.02	184.70	188.40	165.79	1,814,800
2019-06-06	185.86	187.25	181.74	184.16	162.06	2,310,100
2019-06-05	185.93	187.86	183.78	187.00	164.56	1,639,600
2019-06-04	181.38	184.73	179.80	184.44	162.31	2,238,700
2019-06-03	177.28	179.58	176.56	177.23	155.96	4,607,900

← NewerPage 31 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.