Constellation Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	190.05	191.33	187.91	190.72	166.52	1,666,400
2018-12-04	197.50	197.65	190.94	191.17	166.91	2,192,300
2018-12-03	196.45	198.35	193.77	198.21	173.06	2,351,700
2018-11-30	196.07	197.67	194.88	195.76	170.92	1,663,000
2018-11-29	199.13	201.71	196.09	196.21	171.31	2,909,400
2018-11-28	196.50	201.80	195.97	201.32	175.78	2,012,900
2018-11-27	195.13	197.73	194.70	195.80	170.96	2,269,500
2018-11-26	194.93	195.17	193.07	194.11	169.48	1,329,400
2018-11-23	194.00	195.52	192.37	192.84	168.37	470,200
2018-11-21	191.23	195.58	190.58	194.21	169.57	1,684,800
2018-11-20	191.04	192.69	187.87	190.72	166.52	2,363,900
2018-11-19	196.02	196.19	191.85	193.39	168.85	3,845,900
2018-11-16	196.38	198.03	195.01	196.53	171.59	2,436,300
2018-11-15	197.46	197.92	195.01	197.44	172.39	1,304,500
2018-11-14	199.40	200.50	196.20	197.31	172.28	2,265,200
2018-11-13	201.40	202.00	199.08	199.64	174.31	2,316,900
2018-11-12	203.06	204.72	201.62	201.97	176.34	1,309,100
2018-11-09	204.39	204.54	201.04	203.13	177.36	1,654,400
2018-11-08	207.37	208.24	204.13	204.72	178.75	1,459,300
2018-11-07	205.48	207.43	204.80	206.75	180.52	2,041,800
2018-11-06	200.52	204.41	200.23	204.00	178.12	2,303,900
2018-11-05	200.99	201.01	197.23	200.30	174.89	1,605,800
2018-11-02	201.14	202.40	199.16	201.32	175.13	1,877,100
2018-11-01	199.70	201.17	199.03	200.88	174.75	1,783,000
2018-10-31	200.01	202.74	198.67	199.23	173.31	2,978,700
2018-10-30	200.84	201.59	196.26	198.47	172.65	3,477,300
2018-10-29	211.02	212.91	200.76	202.75	176.37	2,570,300
2018-10-26	211.01	211.95	205.89	209.96	182.65	3,008,100
2018-10-25	211.92	215.70	209.78	213.15	185.42	1,712,800
2018-10-24	214.42	215.38	211.65	212.18	184.58	2,330,400
2018-10-23	216.75	218.45	211.25	214.88	186.93	2,808,200
2018-10-22	223.33	227.35	219.00	219.16	190.65	2,563,000
2018-10-19	225.75	225.75	222.27	222.93	193.93	1,883,500
2018-10-18	227.73	228.49	224.07	225.09	195.81	1,991,000
2018-10-17	227.06	228.00	224.01	227.20	197.64	1,165,200
2018-10-16	227.30	227.70	224.50	226.96	197.43	1,636,100
2018-10-15	224.31	226.89	222.69	223.71	194.61	1,583,700
2018-10-12	221.26	226.29	220.04	225.69	196.33	2,967,200
2018-10-11	221.23	221.95	217.50	217.77	189.44	2,343,700
2018-10-10	227.37	227.70	221.39	221.61	192.78	2,217,700
2018-10-09	227.82	228.33	225.23	226.27	196.83	2,443,100
2018-10-08	223.64	228.91	223.41	228.67	198.92	3,029,200
2018-10-05	224.17	225.25	220.83	223.18	194.15	3,759,300
2018-10-04	224.31	225.76	216.20	222.10	193.21	7,428,400
2018-10-03	213.61	213.78	210.52	210.76	183.34	2,627,300
2018-10-02	212.88	214.23	211.77	212.73	185.06	1,765,500
2018-10-01	216.31	216.55	212.85	213.32	185.57	1,341,700
2018-09-28	216.22	219.08	215.20	215.62	187.57	2,434,100
2018-09-27	213.50	216.38	213.50	214.94	186.98	1,128,100
2018-09-26	215.46	216.45	213.51	213.76	185.95	1,338,200
2018-09-25	215.48	216.86	212.92	214.51	186.60	1,555,800
2018-09-24	216.39	217.02	215.31	216.32	188.18	928,600
2018-09-21	218.00	219.60	216.64	216.94	188.72	2,055,300
2018-09-20	215.20	219.43	214.50	218.57	190.14	1,882,700
2018-09-19	217.89	218.50	214.29	215.17	187.18	1,896,100
2018-09-18	212.21	214.87	211.31	213.52	185.74	1,391,000
2018-09-17	213.20	213.90	210.22	212.33	184.71	1,941,900
2018-09-14	211.41	214.14	210.73	212.05	184.46	2,111,100
2018-09-13	216.50	217.75	214.40	214.83	186.88	1,723,200
2018-09-12	215.66	219.13	215.41	215.99	187.89	1,922,200

← NewerPage 34 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.