Constellation Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	240.54	243.37	239.79	240.31	225.85	1,322,300
2023-12-01	242.02	243.00	239.60	241.95	227.39	970,900
2023-11-30	238.22	240.59	237.88	240.49	226.02	963,600
2023-11-29	242.24	243.28	236.85	237.95	223.63	1,206,700
2023-11-28	238.16	242.80	238.00	241.77	227.22	1,397,000
2023-11-27	238.14	238.46	236.50	237.99	223.67	836,400
2023-11-24	237.91	238.62	237.23	238.37	224.03	357,500
2023-11-22	235.93	239.58	235.57	239.04	224.66	925,100
2023-11-21	237.32	237.32	233.29	234.27	220.17	1,219,800
2023-11-20	234.95	237.83	233.78	236.95	222.69	905,500
2023-11-17	236.94	236.94	234.17	235.63	221.45	1,156,200
2023-11-16	239.45	239.73	235.78	236.59	222.35	1,269,100
2023-11-15	241.70	241.70	238.38	239.54	225.13	1,266,200
2023-11-14	242.81	242.89	240.68	241.89	227.33	861,100
2023-11-13	239.89	241.33	239.25	240.85	226.36	861,800
2023-11-10	236.70	240.50	235.76	239.32	224.92	1,387,500
2023-11-09	241.69	241.69	238.53	238.95	224.57	1,209,600
2023-11-08	243.28	243.71	240.88	241.50	226.97	1,041,900
2023-11-07	240.99	243.66	240.33	242.52	227.93	1,391,400
2023-11-06	242.38	244.56	241.16	241.56	227.02	1,426,500
2023-11-03	240.28	243.97	240.20	241.68	227.14	1,286,800
2023-11-02	234.74	239.30	233.40	238.00	223.68	1,154,400
2023-11-01	234.89	237.95	234.07	234.21	219.28	1,017,000
2023-10-31	235.21	236.10	233.33	234.15	219.22	850,200
2023-10-30	231.48	235.16	230.71	234.10	219.18	894,000
2023-10-27	230.70	231.02	227.64	229.62	214.98	902,400
2023-10-26	235.09	235.86	231.04	231.38	216.63	884,000
2023-10-25	234.54	237.70	233.18	234.02	219.10	922,400
2023-10-24	232.77	237.26	232.54	234.67	219.71	1,024,400
2023-10-23	229.87	233.90	228.25	231.86	217.08	1,216,500
2023-10-20	234.47	234.88	229.89	230.39	215.70	874,600
2023-10-19	233.80	236.81	232.69	233.20	218.33	1,047,700
2023-10-18	237.40	238.81	233.18	233.43	218.55	1,186,200
2023-10-17	233.29	238.24	232.77	237.80	222.64	1,322,400
2023-10-16	232.94	236.07	232.50	234.79	219.82	1,088,900
2023-10-13	227.75	231.97	227.50	231.69	216.92	1,111,400
2023-10-12	239.14	239.14	227.88	228.39	213.83	1,922,900
2023-10-11	238.55	240.76	238.05	239.00	223.76	1,048,200
2023-10-10	237.40	238.40	236.39	237.90	222.73	1,884,700
2023-10-09	235.67	236.01	234.02	235.09	220.10	1,376,500
2023-10-06	239.80	240.13	233.00	236.61	221.53	2,587,200
2023-10-05	243.25	246.24	239.95	241.33	225.95	2,460,600
2023-10-04	248.98	250.43	247.51	249.36	233.46	1,264,800
2023-10-03	248.64	250.64	246.83	248.33	232.50	1,126,800
2023-10-02	250.46	251.26	246.71	248.64	232.79	845,200
2023-09-29	252.96	253.63	250.47	251.33	235.31	706,600
2023-09-28	250.89	253.60	250.15	251.61	235.57	580,500
2023-09-27	253.35	253.99	250.02	250.59	234.62	649,000
2023-09-26	255.64	256.19	253.31	253.40	237.25	593,100
2023-09-25	255.39	256.70	254.74	256.45	240.10	588,800
2023-09-22	260.00	261.89	255.91	256.03	239.71	796,600
2023-09-21	260.82	261.45	256.41	256.47	240.12	721,000
2023-09-20	261.79	263.66	260.75	261.90	245.20	663,600
2023-09-19	260.43	261.65	259.24	260.00	243.43	1,029,200
2023-09-18	261.68	261.87	259.34	260.69	244.07	650,600
2023-09-15	261.55	262.28	259.57	260.34	243.74	2,034,600
2023-09-14	261.25	263.14	260.26	262.85	246.09	616,400
2023-09-13	261.33	261.78	258.68	260.18	243.59	648,100
2023-09-12	259.35	261.08	258.52	260.67	244.05	556,900
2023-09-11	259.32	260.61	258.73	259.50	242.96	753,600

← NewerPage 13 of 21 · 1,255 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.