Constellation Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	259.32	260.61	258.73	259.50	242.96	753,600
2023-09-08	260.11	260.25	258.85	259.20	242.68	692,900
2023-09-07	259.47	260.76	258.52	259.56	243.01	817,900
2023-09-06	260.50	260.50	257.96	258.81	242.31	823,900
2023-09-05	259.58	260.09	256.75	257.50	241.09	786,200
2023-09-01	261.56	261.99	258.27	259.48	242.94	667,300
2023-08-31	260.45	261.79	259.69	260.56	243.95	802,500
2023-08-30	261.16	261.72	258.78	260.86	244.23	879,500
2023-08-29	261.53	262.23	259.75	261.27	244.61	723,800
2023-08-28	259.48	262.15	259.48	261.90	245.20	507,800
2023-08-25	259.56	260.12	257.93	259.49	242.95	409,200
2023-08-24	262.63	262.67	258.03	258.27	241.81	765,600
2023-08-23	258.33	262.44	258.33	262.05	245.35	957,500
2023-08-22	258.69	259.46	256.62	257.32	240.92	635,000
2023-08-21	257.13	259.26	255.72	258.99	242.48	825,400
2023-08-18	257.00	258.61	256.65	257.07	240.68	1,382,700
2023-08-17	262.91	263.30	256.96	257.36	240.95	1,013,800
2023-08-16	265.80	265.95	262.69	262.82	246.07	643,800
2023-08-15	266.82	267.19	265.51	265.70	248.76	529,600
2023-08-14	268.76	268.76	266.90	267.65	250.59	748,000
2023-08-11	268.68	269.16	267.44	267.68	250.62	670,300
2023-08-10	271.00	271.70	268.40	268.61	251.49	711,000
2023-08-09	271.24	272.16	270.31	270.55	253.30	733,100
2023-08-08	270.63	273.65	270.00	270.99	252.88	1,059,600
2023-08-07	268.66	271.41	267.96	270.63	252.55	925,100
2023-08-04	268.92	269.99	267.40	268.02	250.11	1,184,000
2023-08-03	269.14	269.75	267.13	268.73	250.77	956,000
2023-08-02	269.33	271.87	268.74	269.53	251.52	936,900
2023-08-01	272.23	272.93	269.68	270.03	251.99	714,600
2023-07-31	272.18	272.95	271.09	272.80	254.57	950,400
2023-07-28	272.17	272.88	270.85	272.50	254.29	921,200
2023-07-27	272.54	273.44	270.11	270.57	252.49	1,284,000
2023-07-26	270.99	272.87	270.83	272.20	254.01	788,100
2023-07-25	270.22	271.54	269.49	271.38	253.25	730,700
2023-07-24	270.22	271.30	269.30	271.26	253.13	801,900
2023-07-21	269.98	270.37	268.01	269.50	251.49	1,237,200
2023-07-20	267.43	269.33	266.05	269.20	251.21	1,530,100
2023-07-19	261.50	269.38	260.84	267.93	250.03	3,234,600
2023-07-18	254.25	257.35	253.83	254.33	237.34	805,200
2023-07-17	254.61	255.48	253.64	254.56	237.55	781,600
2023-07-14	252.67	255.63	251.41	255.47	238.40	816,800
2023-07-13	250.86	253.13	250.55	252.75	235.86	621,300
2023-07-12	253.20	253.29	250.20	250.90	234.13	952,600
2023-07-11	251.98	253.10	250.69	252.47	235.60	774,200
2023-07-10	253.62	254.73	250.44	251.72	234.90	841,000
2023-07-07	253.07	255.17	252.17	253.49	236.55	1,435,700
2023-07-06	249.54	253.13	248.67	252.59	235.71	1,440,300
2023-07-05	245.76	252.60	245.72	251.00	234.23	1,457,400
2023-07-03	246.25	249.25	245.66	247.47	230.93	1,265,100
2023-06-30	242.05	248.53	238.00	246.13	229.68	2,903,500
2023-06-29	246.86	248.46	246.02	246.85	230.36	1,148,900
2023-06-28	246.14	247.53	244.23	246.78	230.29	928,100
2023-06-27	242.77	247.44	242.05	246.99	230.49	935,000
2023-06-26	242.52	242.52	240.26	242.42	226.22	743,800
2023-06-23	245.27	245.62	241.41	242.38	226.18	1,028,400
2023-06-22	247.39	247.76	243.49	245.27	228.88	776,500
2023-06-21	243.73	246.73	242.48	246.28	229.82	987,700
2023-06-20	245.86	246.95	243.63	243.74	227.45	880,100
2023-06-16	249.99	249.99	245.46	246.03	229.59	1,506,000
2023-06-15	247.94	250.14	247.58	249.19	232.54	1,125,600

← NewerPage 14 of 21 · 1,256 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.