Constellation Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	224.33	225.47	223.18	224.60	193.59	977,000
2017-12-20	223.22	223.91	221.05	223.51	192.65	1,193,100
2017-12-19	223.21	224.51	222.63	223.23	192.40	1,366,700
2017-12-18	224.61	226.34	221.50	222.42	191.71	1,453,100
2017-12-15	224.27	224.84	221.48	224.44	193.45	2,446,400
2017-12-14	219.23	224.38	219.01	222.75	191.99	1,319,800
2017-12-13	219.83	220.83	217.96	218.58	188.40	1,104,800
2017-12-12	220.12	223.46	218.38	220.01	189.63	1,693,800
2017-12-11	219.70	219.86	215.94	219.37	189.08	1,357,100
2017-12-08	217.32	218.02	216.87	217.98	187.88	1,342,600
2017-12-07	217.29	218.39	216.62	216.85	186.91	886,300
2017-12-06	217.33	218.87	216.74	216.93	186.97	964,200
2017-12-05	216.35	217.92	215.83	216.82	186.88	1,123,600
2017-12-04	219.19	219.49	214.33	216.34	186.47	1,699,300
2017-12-01	217.66	218.77	215.85	218.60	188.41	1,082,200
2017-11-30	214.37	217.90	213.08	217.59	187.54	1,542,100
2017-11-29	220.49	221.09	212.67	214.36	184.76	1,560,100
2017-11-28	220.19	221.11	218.81	220.02	189.64	1,117,900
2017-11-27	221.81	221.99	219.75	220.12	189.72	812,000
2017-11-24	220.93	221.88	219.96	221.88	191.24	303,000
2017-11-22	219.95	220.69	218.07	220.45	190.01	616,600
2017-11-21	217.83	220.32	217.55	219.76	189.41	860,800
2017-11-20	216.80	217.86	216.35	217.58	187.54	1,108,000
2017-11-17	217.18	217.25	215.27	216.29	186.42	880,400
2017-11-16	218.53	219.26	217.18	217.34	187.33	1,233,800
2017-11-15	219.33	227.20	215.79	217.16	187.17	1,254,600
2017-11-14	220.79	221.12	217.62	218.09	187.97	1,064,600
2017-11-13	219.00	221.50	218.67	220.76	190.28	885,400
2017-11-10	218.50	219.00	217.81	218.67	188.47	672,100
2017-11-09	217.50	218.42	216.53	218.13	188.01	616,300
2017-11-08	215.99	217.89	215.31	217.63	187.58	1,757,500
2017-11-07	215.94	216.51	214.82	215.48	185.73	1,556,200
2017-11-06	215.76	216.73	215.05	215.80	186.00	789,600
2017-11-03	214.52	216.81	214.52	215.91	185.65	853,200
2017-11-02	215.53	216.44	213.57	214.32	184.28	1,043,300
2017-11-01	219.37	219.56	215.86	216.00	185.72	1,152,700
2017-10-31	214.25	219.29	214.00	219.09	188.38	1,727,300
2017-10-30	213.92	214.50	211.61	213.00	183.15	1,082,400
2017-10-27	212.02	212.70	210.40	211.90	182.20	801,400
2017-10-26	212.58	213.18	211.32	211.74	182.06	836,100
2017-10-25	213.20	213.81	211.52	212.48	182.70	900,400
2017-10-24	211.87	212.96	211.50	212.65	182.84	1,092,300
2017-10-23	211.91	212.27	210.75	211.71	182.04	598,800
2017-10-20	212.10	212.30	210.92	211.25	181.64	1,191,500
2017-10-19	211.73	212.72	210.37	211.98	182.27	977,600
2017-10-18	213.60	214.53	210.93	211.79	182.11	1,255,100
2017-10-17	210.11	213.90	209.87	213.64	183.70	2,758,600
2017-10-16	208.64	211.06	208.10	210.45	180.95	1,218,300
2017-10-13	208.07	208.85	205.85	208.56	179.33	1,011,600
2017-10-12	207.81	208.56	207.10	207.40	178.33	1,321,700
2017-10-11	208.35	209.09	207.34	207.74	178.62	972,300
2017-10-10	205.38	208.60	205.30	207.96	178.81	1,670,000
2017-10-09	209.85	210.29	207.83	208.19	179.01	745,600
2017-10-06	209.28	210.25	207.39	210.11	180.66	1,776,900
2017-10-05	211.75	213.40	207.00	209.25	179.92	4,951,900
2017-10-04	199.95	202.25	199.27	201.18	172.98	3,141,400
2017-10-03	199.56	200.79	198.44	199.08	171.18	1,960,000
2017-10-02	200.39	202.71	199.28	199.35	171.41	2,017,400
2017-09-29	199.35	200.70	199.08	199.45	171.49	1,253,800
2017-09-28	199.20	199.91	197.52	199.30	171.37	1,906,800

← NewerPage 38 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.