Constellation Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	230.00	233.07	228.91	233.02	202.01	2,371,600
2018-06-14	230.46	232.24	230.24	232.18	201.28	1,098,300
2018-06-13	229.88	231.21	228.54	229.23	198.72	996,100
2018-06-12	225.49	230.71	225.49	229.71	199.14	1,532,300
2018-06-11	226.15	227.54	225.14	226.09	196.00	1,025,100
2018-06-08	223.96	228.43	223.77	227.28	197.03	1,072,400
2018-06-07	224.18	225.77	222.97	223.53	193.78	1,070,600
2018-06-06	224.29	226.73	223.63	224.36	194.50	1,660,700
2018-06-05	226.29	227.67	224.60	225.27	195.29	1,283,500
2018-06-04	223.37	226.10	222.29	225.83	195.77	1,609,000
2018-06-01	223.99	224.06	221.84	222.75	193.10	1,586,800
2018-05-31	224.83	224.83	222.23	223.08	193.39	1,302,500
2018-05-30	220.50	225.75	220.27	224.84	194.92	1,705,100
2018-05-29	216.89	220.74	216.76	219.74	190.49	1,594,300
2018-05-25	217.28	218.25	216.36	216.81	187.95	994,300
2018-05-24	216.70	217.37	214.50	216.96	188.08	1,244,500
2018-05-23	215.40	218.05	215.40	216.58	187.76	1,475,700
2018-05-22	219.44	219.78	214.95	215.92	187.18	2,164,300
2018-05-21	221.04	221.29	218.20	219.34	190.15	1,186,000
2018-05-18	221.00	221.89	219.90	220.30	190.98	1,676,700
2018-05-17	221.79	223.06	221.10	222.15	192.58	820,900
2018-05-16	221.91	224.19	221.23	221.46	191.99	934,500
2018-05-15	220.54	222.00	219.98	221.77	192.25	1,169,700
2018-05-14	220.80	222.44	220.71	221.82	192.30	1,739,100
2018-05-11	220.27	221.37	219.50	220.23	190.92	1,167,400
2018-05-10	223.78	223.90	219.90	220.39	191.06	1,631,000
2018-05-09	220.87	222.76	218.62	221.97	192.43	1,264,300
2018-05-08	222.59	223.90	220.64	221.46	191.34	1,424,300
2018-05-07	221.47	223.92	221.40	223.80	193.37	1,395,200
2018-05-04	223.96	224.29	219.26	221.28	191.19	1,962,200
2018-05-03	226.76	227.35	223.71	224.07	193.60	1,256,100
2018-05-02	228.54	229.25	224.70	226.80	195.96	2,866,300
2018-05-01	232.33	232.82	227.70	229.68	198.45	954,800
2018-04-30	234.50	236.62	232.59	233.13	201.43	1,341,400
2018-04-27	228.74	234.38	228.44	234.22	202.37	1,410,400
2018-04-26	228.00	229.91	227.54	228.73	197.63	774,000
2018-04-25	225.39	227.50	224.79	226.87	196.02	828,200
2018-04-24	229.32	229.53	224.46	226.23	195.47	1,025,100
2018-04-23	227.49	228.92	226.66	228.26	197.22	880,000
2018-04-20	229.31	229.99	226.82	227.58	196.63	1,183,200
2018-04-19	230.81	231.80	228.20	229.62	198.39	1,123,600
2018-04-18	231.46	232.95	230.82	232.16	200.59	1,595,300
2018-04-17	227.65	233.19	226.91	231.40	199.93	1,530,900
2018-04-16	226.13	228.32	225.48	227.02	196.15	951,700
2018-04-13	225.31	225.91	222.37	223.89	193.44	1,261,300
2018-04-12	226.73	227.61	224.16	224.22	193.73	1,177,700
2018-04-11	225.11	226.46	224.08	225.45	194.79	1,311,100
2018-04-10	227.43	227.68	225.15	226.07	195.33	870,800
2018-04-09	228.00	228.70	225.94	226.21	195.45	1,155,100
2018-04-06	229.00	231.22	226.90	227.19	196.29	1,681,800
2018-04-05	227.61	231.07	227.17	229.93	198.66	1,900,900
2018-04-04	224.00	227.42	222.60	226.45	195.66	1,882,300
2018-04-03	226.32	227.00	224.20	225.09	194.48	2,757,000
2018-04-02	229.48	229.80	226.49	228.16	197.13	2,385,200
2018-03-29	229.90	230.90	224.01	227.92	196.93	4,307,500
2018-03-28	218.47	221.77	217.25	220.49	190.51	1,836,600
2018-03-27	221.32	222.90	217.58	218.47	188.76	1,851,600
2018-03-26	222.69	224.05	218.88	220.35	190.38	1,839,800
2018-03-23	224.36	225.23	219.63	220.92	190.88	2,232,800
2018-03-22	225.68	226.89	223.92	224.23	193.74	1,101,400

← NewerPage 36 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.