Constellation Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-06	167.60	168.91	165.72	166.06	145.61	1,292,500
2019-03-05	170.22	170.22	167.10	167.47	146.84	2,601,700
2019-03-04	172.57	172.79	169.05	170.63	149.61	1,828,700
2019-03-01	170.20	171.95	169.95	171.94	150.76	1,508,500
2019-02-28	169.94	170.44	168.69	169.16	148.32	1,540,600
2019-02-27	168.75	169.33	167.85	169.25	148.40	1,112,300
2019-02-26	167.08	169.78	167.08	169.41	148.54	1,495,900
2019-02-25	170.30	170.75	166.85	167.15	146.56	1,695,100
2019-02-22	165.72	169.37	165.50	169.06	148.24	3,913,800
2019-02-21	167.35	167.75	163.99	165.65	145.25	5,426,300
2019-02-20	175.41	176.78	166.36	166.98	146.41	5,401,800
2019-02-19	174.98	176.39	174.05	174.72	153.20	2,072,300
2019-02-15	175.26	176.19	173.56	174.91	153.37	1,965,600
2019-02-14	174.91	175.00	173.05	173.96	152.53	2,484,500
2019-02-13	173.93	176.13	173.01	174.77	153.24	4,736,500
2019-02-12	172.31	173.03	170.87	171.94	150.76	1,979,900
2019-02-11	174.58	175.87	171.66	172.77	151.49	2,021,200
2019-02-08	174.10	175.22	173.55	175.22	152.99	1,344,200
2019-02-07	171.62	174.68	171.31	174.05	151.97	1,896,200
2019-02-06	174.34	174.68	171.35	172.29	150.43	1,651,700
2019-02-05	173.70	176.46	173.34	174.72	152.55	2,604,600
2019-02-04	174.25	174.30	171.96	172.81	150.88	1,483,400
2019-02-01	174.15	174.58	172.74	173.75	151.70	2,531,400
2019-01-31	171.10	173.77	170.15	173.66	151.63	2,457,300
2019-01-30	168.58	170.67	168.13	170.61	148.96	2,486,600
2019-01-29	167.92	168.50	167.24	168.15	146.82	3,067,000
2019-01-28	166.56	168.58	165.70	167.90	146.60	2,636,500
2019-01-25	166.00	167.31	165.86	166.80	145.64	2,349,200
2019-01-24	165.39	165.75	163.71	164.79	143.88	2,163,200
2019-01-23	165.27	165.96	164.27	165.59	144.58	2,700,400
2019-01-22	165.98	167.92	163.47	164.73	143.83	2,553,400
2019-01-18	161.79	166.10	161.50	164.15	143.32	2,952,200
2019-01-17	159.09	160.85	157.14	160.36	140.01	1,725,500
2019-01-16	160.24	161.67	158.82	159.88	139.59	1,917,900
2019-01-15	161.09	161.09	158.87	160.53	140.16	1,823,600
2019-01-14	158.22	161.75	158.22	160.86	140.45	2,874,500
2019-01-11	160.00	160.73	157.20	159.21	139.01	3,835,100
2019-01-10	156.50	161.48	155.56	159.93	139.64	7,659,000
2019-01-09	152.61	161.26	150.37	150.94	131.79	17,157,500
2019-01-08	171.65	173.40	170.11	172.34	150.47	3,418,600
2019-01-07	169.45	172.33	168.08	170.12	148.54	3,553,100
2019-01-04	163.02	166.72	162.16	166.62	145.48	3,369,600
2019-01-03	163.10	164.32	160.92	161.60	141.10	2,392,000
2019-01-02	160.06	165.51	159.30	164.04	143.23	1,747,200
2018-12-31	163.50	164.00	159.52	160.82	140.42	1,952,800
2018-12-28	164.82	165.63	161.52	162.86	142.20	1,963,800
2018-12-27	161.71	163.51	158.64	163.50	142.76	1,734,000
2018-12-26	157.96	163.49	157.28	163.42	142.69	1,908,400
2018-12-24	160.82	161.38	156.25	156.95	137.04	1,541,000
2018-12-21	166.77	168.41	161.99	162.18	141.60	3,163,500
2018-12-20	172.11	172.90	165.93	166.88	145.71	2,519,400
2018-12-19	172.65	176.40	171.45	172.09	150.26	3,539,400
2018-12-18	175.75	176.00	171.08	172.62	150.72	3,488,200
2018-12-17	180.39	181.60	174.59	176.05	153.71	2,739,400
2018-12-14	181.63	182.99	180.24	181.27	158.27	1,330,800
2018-12-13	186.07	187.13	180.17	182.63	159.46	2,311,000
2018-12-12	191.04	191.04	186.65	186.73	163.04	2,267,500
2018-12-11	189.01	191.40	187.92	188.77	164.82	2,041,000
2018-12-10	189.24	189.32	184.76	187.30	163.54	1,915,000
2018-12-07	191.28	192.86	187.34	188.61	164.68	1,437,700

← NewerPage 33 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.