Constellation Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	212.00	216.75	211.57	215.26	187.26	2,618,800
2018-09-10	209.11	214.50	208.50	212.06	184.47	2,217,400
2018-09-07	209.90	211.73	207.92	211.72	184.18	2,115,300
2018-09-06	209.20	209.79	206.38	208.62	181.48	1,687,100
2018-09-05	211.38	211.50	207.94	209.75	182.46	1,973,600
2018-09-04	207.96	211.30	206.35	211.11	183.65	1,717,300
2018-08-31	208.65	209.91	207.36	208.20	181.12	1,980,400
2018-08-30	208.58	210.65	208.08	208.76	181.60	1,835,600
2018-08-29	207.77	209.94	207.29	209.25	182.03	1,506,800
2018-08-28	210.69	211.38	206.27	207.17	180.22	2,077,800
2018-08-27	210.00	210.80	207.67	210.26	182.91	3,046,200
2018-08-24	204.61	208.71	204.61	207.60	180.59	2,190,800
2018-08-23	202.85	205.34	202.15	204.88	178.23	1,900,300
2018-08-22	201.70	204.55	200.19	203.36	176.91	2,467,500
2018-08-21	203.00	204.95	200.06	200.49	174.41	2,943,700
2018-08-20	199.20	203.80	199.09	202.90	176.50	2,556,900
2018-08-17	202.34	204.54	198.85	203.93	177.40	3,754,000
2018-08-16	209.20	209.50	201.55	202.48	176.14	5,190,100
2018-08-15	208.74	212.53	201.51	208.27	181.18	10,095,100
2018-08-14	215.05	222.22	214.44	221.81	192.95	4,415,500
2018-08-13	213.00	214.01	212.68	213.83	186.01	1,136,700
2018-08-10	214.00	214.81	212.91	213.30	185.55	1,151,400
2018-08-09	213.97	216.51	213.00	214.78	186.84	1,038,700
2018-08-08	216.53	216.79	213.99	214.41	185.87	1,906,100
2018-08-07	212.52	217.48	212.31	217.13	188.23	1,894,300
2018-08-06	213.48	214.93	211.65	212.52	184.24	1,516,300
2018-08-03	207.50	214.50	205.35	214.01	185.53	3,461,100
2018-08-02	208.25	210.00	207.31	207.94	180.26	1,588,300
2018-08-01	210.14	210.67	208.46	208.46	180.72	1,556,500
2018-07-31	210.15	210.83	208.29	210.23	182.25	2,519,900
2018-07-30	212.24	214.15	208.75	209.67	181.76	2,128,300
2018-07-27	214.06	215.82	212.94	213.95	185.48	1,578,300
2018-07-26	214.95	215.90	214.12	214.63	186.06	1,552,600
2018-07-25	214.14	215.72	214.14	215.15	186.52	1,733,800
2018-07-24	215.01	215.98	213.67	214.60	186.04	1,546,000
2018-07-23	216.00	216.88	214.40	215.00	186.39	893,700
2018-07-20	215.30	217.02	215.00	215.96	187.22	993,200
2018-07-19	213.31	217.34	213.31	215.82	187.10	1,196,200
2018-07-18	214.00	214.56	211.35	214.36	185.83	2,458,400
2018-07-17	213.72	215.37	213.62	213.85	185.39	1,931,600
2018-07-16	215.35	216.22	211.92	213.45	185.04	2,234,700
2018-07-13	217.24	218.12	215.04	215.50	186.82	1,962,600
2018-07-12	218.20	218.54	216.68	217.52	188.57	1,100,900
2018-07-11	217.28	217.81	215.92	217.35	188.42	979,700
2018-07-10	217.41	218.95	216.06	217.98	188.97	1,083,300
2018-07-09	215.43	219.70	215.28	218.30	189.25	1,645,200
2018-07-06	215.64	215.94	214.13	214.98	186.37	1,480,600
2018-07-05	215.19	216.62	214.32	215.74	187.03	1,530,300
2018-07-03	215.00	216.31	212.13	214.99	186.38	1,205,900
2018-07-02	216.07	217.86	213.67	215.91	187.17	3,523,600
2018-06-29	220.61	224.14	215.25	218.87	189.74	10,214,900
2018-06-28	230.00	233.00	228.89	232.33	201.41	2,090,900
2018-06-27	228.23	232.20	228.23	229.41	198.88	1,845,000
2018-06-26	228.91	232.64	227.43	229.65	199.09	1,232,400
2018-06-25	231.25	231.25	227.22	228.04	197.69	1,373,500
2018-06-22	231.66	232.88	230.66	231.52	200.71	1,306,200
2018-06-21	232.81	233.10	229.74	231.36	200.57	940,700
2018-06-20	233.27	234.26	231.41	231.50	200.69	975,400
2018-06-19	232.32	233.10	231.44	231.85	200.99	880,800
2018-06-18	231.86	232.46	230.42	232.26	201.35	1,082,400

← NewerPage 35 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.