Constellation Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-31	175.00	177.31	171.27	176.45	155.28	6,252,400
2019-05-30	188.89	190.66	186.09	187.29	164.82	1,083,400
2019-05-29	193.56	193.56	187.58	188.90	166.23	1,483,300
2019-05-28	198.35	198.60	193.34	194.24	170.93	3,271,700
2019-05-24	202.50	202.99	196.27	198.68	174.84	2,526,800
2019-05-23	204.13	206.50	203.74	206.21	181.47	877,200
2019-05-22	204.50	205.42	203.05	204.97	180.38	865,700
2019-05-21	205.04	206.78	202.93	205.00	180.40	1,765,700
2019-05-20	204.59	205.33	202.69	203.05	178.69	1,062,000
2019-05-17	205.09	207.67	204.77	204.79	180.22	893,500
2019-05-16	205.05	207.53	204.12	206.80	181.99	873,000
2019-05-15	203.96	207.79	203.62	204.99	180.39	1,368,700
2019-05-14	202.00	207.25	201.47	205.33	180.69	1,202,000
2019-05-13	200.08	201.67	199.02	201.06	176.93	1,320,100
2019-05-10	201.06	204.01	199.27	203.23	178.84	1,617,000
2019-05-09	205.16	206.58	201.82	201.89	177.66	1,833,400
2019-05-08	207.16	208.77	206.75	207.19	181.67	840,800
2019-05-07	209.13	209.64	206.74	207.87	182.27	1,227,900
2019-05-06	208.28	211.30	208.00	210.41	184.49	1,166,400
2019-05-03	210.13	212.06	209.79	211.40	185.36	1,113,900
2019-05-02	211.14	211.69	207.66	209.12	183.36	1,569,400
2019-05-01	211.60	213.70	211.21	212.09	185.97	876,500
2019-04-30	212.10	212.77	209.91	211.67	185.60	1,532,600
2019-04-29	212.36	213.34	210.68	212.54	186.36	1,078,400
2019-04-26	213.00	214.36	211.50	212.16	186.03	1,329,600
2019-04-25	208.81	214.48	208.81	212.16	186.03	1,900,700
2019-04-24	208.15	210.42	207.90	210.14	184.26	1,666,900
2019-04-23	206.83	209.20	204.93	207.48	181.92	2,256,500
2019-04-22	198.53	205.75	198.26	205.46	180.15	2,196,900
2019-04-18	193.34	199.88	193.34	198.80	174.31	2,881,500
2019-04-17	190.95	192.87	189.85	191.58	167.98	1,090,900
2019-04-16	191.01	191.46	189.55	190.01	166.61	2,025,300
2019-04-15	190.69	191.00	189.32	190.92	167.40	1,447,600
2019-04-12	192.20	192.52	190.23	190.53	167.06	948,500
2019-04-11	190.03	191.60	189.11	191.17	167.62	1,847,300
2019-04-10	191.00	191.60	188.63	190.10	166.68	1,399,100
2019-04-09	191.34	192.33	189.56	190.89	167.38	1,917,900
2019-04-08	192.50	192.66	190.56	192.34	168.65	2,866,200
2019-04-05	191.50	193.71	189.16	193.30	169.49	4,639,500
2019-04-04	178.51	193.19	178.12	191.45	167.87	7,719,600
2019-04-03	177.26	179.77	176.81	179.69	157.56	2,644,100
2019-04-02	178.25	178.61	175.50	176.71	154.94	2,237,600
2019-04-01	176.91	178.59	174.52	177.59	155.72	2,908,800
2019-03-29	172.97	176.46	172.76	175.33	153.73	2,193,900
2019-03-28	170.25	172.52	169.89	172.50	151.25	1,170,900
2019-03-27	170.23	171.89	169.44	170.12	149.17	1,217,400
2019-03-26	168.54	171.87	168.28	171.71	150.56	2,077,000
2019-03-25	168.64	169.15	166.75	168.04	147.34	1,384,100
2019-03-22	168.41	170.42	167.52	169.53	148.65	1,553,100
2019-03-21	164.22	169.51	164.17	169.39	148.53	1,622,600
2019-03-20	167.33	167.61	163.52	164.60	144.33	2,815,900
2019-03-19	171.21	171.23	166.01	167.33	146.72	2,187,200
2019-03-18	171.08	171.38	170.30	171.08	150.01	856,300
2019-03-15	171.48	172.81	169.80	170.45	149.45	2,682,700
2019-03-14	170.50	171.29	169.31	170.61	149.59	1,240,000
2019-03-13	169.83	171.90	169.71	170.66	149.64	1,379,200
2019-03-12	168.54	169.45	167.85	168.81	148.02	997,900
2019-03-11	167.06	168.76	166.45	168.33	147.60	1,043,300
2019-03-08	166.85	167.86	165.32	166.19	145.72	1,146,200
2019-03-07	168.45	169.57	166.36	167.64	146.99	1,595,600

← NewerPage 32 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.