Constellation Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	228.05	228.05	225.42	226.07	195.33	1,350,500
2018-03-20	226.84	228.49	225.53	227.61	196.66	982,500
2018-03-19	228.04	228.27	225.17	226.35	195.57	891,300
2018-03-16	227.52	229.19	226.16	228.54	197.46	1,263,500
2018-03-15	227.53	229.00	226.41	226.89	196.04	1,048,900
2018-03-14	228.38	228.53	225.77	227.39	196.47	672,200
2018-03-13	230.28	230.40	227.11	227.94	196.94	1,119,200
2018-03-12	230.50	231.83	228.69	230.15	198.85	1,760,000
2018-03-09	228.87	230.35	227.81	230.34	199.02	1,766,600
2018-03-08	224.89	228.25	224.06	227.70	196.74	1,553,100
2018-03-07	220.13	224.27	219.49	223.91	193.46	1,384,500
2018-03-06	219.98	223.14	219.00	222.56	192.29	1,200,900
2018-03-05	218.38	219.70	217.51	219.52	189.67	1,042,400
2018-03-02	215.68	220.04	213.92	219.84	189.94	1,643,400
2018-03-01	216.24	216.77	213.58	215.95	186.58	1,541,300
2018-02-28	219.32	219.40	215.48	215.48	186.18	1,314,100
2018-02-27	217.48	219.77	216.52	218.05	188.40	2,150,000
2018-02-26	217.45	218.82	215.80	218.04	188.39	1,148,700
2018-02-23	214.00	217.47	212.91	217.46	187.89	1,498,600
2018-02-22	214.29	217.00	212.69	213.11	184.13	1,583,400
2018-02-21	218.33	220.65	209.02	213.79	184.72	2,879,500
2018-02-20	218.28	219.54	216.88	217.33	187.78	1,020,500
2018-02-16	216.69	220.20	216.48	219.45	189.61	1,499,300
2018-02-15	214.59	217.02	213.07	216.81	187.33	1,487,400
2018-02-14	212.98	215.17	211.49	214.00	184.90	1,204,800
2018-02-13	213.11	214.81	211.25	213.47	184.44	1,411,700
2018-02-12	211.01	215.30	211.01	213.01	184.04	3,131,600
2018-02-09	211.06	211.96	204.60	210.26	181.67	2,881,800
2018-02-08	214.28	215.75	208.64	208.73	180.35	2,242,700
2018-02-07	215.75	217.49	214.05	214.15	184.58	1,791,700
2018-02-06	208.57	217.15	207.77	216.29	186.42	2,718,300
2018-02-05	214.40	216.37	210.22	211.00	181.86	1,994,600
2018-02-02	219.66	220.60	215.11	215.89	186.08	1,745,200
2018-02-01	219.19	221.18	218.69	220.69	190.22	986,000
2018-01-31	220.37	221.64	219.13	219.47	189.16	1,670,400
2018-01-30	219.74	221.24	218.02	220.05	189.66	1,006,100
2018-01-29	223.34	223.85	220.66	220.74	190.26	1,304,500
2018-01-26	221.52	223.88	221.08	223.64	192.76	1,329,300
2018-01-25	222.83	223.29	220.99	221.31	190.75	1,429,300
2018-01-24	221.22	223.51	219.67	222.03	191.37	2,354,800
2018-01-23	219.07	221.08	218.35	220.78	190.29	1,609,900
2018-01-22	217.97	219.81	217.97	219.32	189.03	1,699,000
2018-01-19	218.00	219.57	217.61	218.28	188.14	2,235,200
2018-01-18	219.39	219.87	215.41	217.29	187.29	1,962,600
2018-01-17	218.02	220.19	217.95	219.22	188.95	1,924,000
2018-01-16	217.95	220.00	217.20	217.76	187.69	2,205,200
2018-01-12	219.50	219.98	216.89	217.52	187.48	4,266,200
2018-01-11	219.78	220.92	218.40	219.05	188.80	2,096,000
2018-01-10	221.79	221.93	218.25	219.36	189.07	3,418,500
2018-01-09	216.77	222.55	216.50	222.08	191.41	2,331,400
2018-01-08	219.88	220.16	214.00	216.84	186.90	4,978,400
2018-01-05	220.45	222.86	216.25	219.88	189.52	10,175,300
2018-01-04	228.36	229.50	224.71	225.79	194.61	2,784,500
2018-01-03	226.70	228.78	226.01	227.50	196.09	1,715,100
2018-01-02	229.00	229.46	225.81	226.56	195.28	2,346,900
2017-12-29	228.12	229.42	227.00	228.57	197.01	1,827,900
2017-12-28	228.49	228.98	225.59	227.98	196.50	1,866,500
2017-12-27	225.78	226.36	223.58	225.98	194.78	1,348,000
2017-12-26	224.36	226.33	223.51	225.51	194.37	1,545,600
2017-12-22	224.79	224.97	222.09	223.81	192.90	949,700

← NewerPage 37 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.