Constellation Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	247.57	248.12	245.85	247.01	230.50	1,112,800
2023-06-13	244.00	247.73	243.33	247.41	230.88	1,239,800
2023-06-12	242.08	244.59	241.29	244.44	228.11	928,600
2023-06-09	243.67	244.55	241.43	241.61	225.47	983,800
2023-06-08	243.44	245.15	242.42	244.41	228.08	731,600
2023-06-07	241.53	244.07	239.69	243.32	227.06	1,012,300
2023-06-06	248.43	248.43	241.86	242.50	226.30	1,158,700
2023-06-05	245.10	246.71	243.53	244.17	227.85	946,900
2023-06-02	243.25	246.41	243.01	245.42	229.02	1,065,300
2023-06-01	242.24	243.18	241.21	242.70	226.48	1,178,800
2023-05-31	237.50	243.66	237.30	242.97	226.73	2,051,300
2023-05-30	236.91	238.55	235.42	237.06	221.22	1,591,200
2023-05-26	232.52	234.28	231.77	232.88	217.32	881,500
2023-05-25	231.33	233.08	228.46	232.14	216.63	1,206,400
2023-05-24	236.38	236.38	232.19	232.30	216.78	1,187,300
2023-05-23	235.00	237.82	234.16	235.91	220.15	1,289,600
2023-05-22	235.62	236.98	234.95	235.46	219.73	1,715,600
2023-05-19	233.38	236.09	233.00	235.29	219.57	1,365,500
2023-05-18	230.51	232.97	229.69	232.15	216.64	1,487,500
2023-05-17	226.40	231.54	225.46	230.72	215.30	1,359,300
2023-05-16	230.19	230.19	226.17	226.69	211.54	1,249,600
2023-05-15	229.28	230.35	227.39	230.33	214.94	1,334,300
2023-05-12	224.61	228.05	223.46	227.75	212.53	970,000
2023-05-11	223.44	225.05	223.01	224.87	209.84	1,772,000
2023-05-10	225.94	227.11	224.72	226.19	211.08	672,300
2023-05-09	227.56	228.88	225.44	225.46	210.39	747,900
2023-05-08	222.70	228.76	222.45	228.20	212.95	1,221,600
2023-05-05	222.51	223.52	221.88	223.44	208.51	1,063,900
2023-05-04	225.49	225.67	221.81	222.41	207.55	1,041,800
2023-05-03	229.28	229.65	225.23	225.50	210.43	988,300
2023-05-02	229.48	230.17	225.93	228.56	212.46	1,038,900
2023-05-01	228.78	231.50	228.41	230.23	214.01	970,400
2023-04-28	227.75	229.47	226.15	229.47	213.30	695,300
2023-04-27	225.16	229.12	224.01	228.56	212.46	878,600
2023-04-26	225.55	227.04	225.00	225.44	209.56	497,500
2023-04-25	224.36	227.34	223.94	226.53	210.57	573,600
2023-04-24	226.90	227.30	223.40	224.38	208.57	826,700
2023-04-21	228.30	228.72	225.48	226.44	210.49	609,900
2023-04-20	227.50	228.72	226.01	226.95	210.96	728,200
2023-04-19	227.50	228.15	226.31	227.87	211.82	743,500
2023-04-18	229.61	229.73	223.52	227.35	211.33	1,207,600
2023-04-17	228.68	229.74	226.26	229.68	213.50	1,054,600
2023-04-14	225.77	228.64	225.06	228.23	212.15	1,302,600
2023-04-13	226.32	227.05	225.14	226.20	210.26	1,012,600
2023-04-12	228.06	228.55	226.19	226.42	210.47	1,059,400
2023-04-11	224.07	229.94	224.07	228.16	212.09	1,259,400
2023-04-10	225.95	226.70	223.04	224.60	208.78	1,713,500
2023-04-06	224.00	226.50	221.01	224.64	208.81	2,027,800
2023-04-05	220.14	221.89	218.10	221.44	205.84	1,520,700
2023-04-04	225.29	226.99	217.05	218.23	202.85	2,697,900
2023-04-03	226.00	227.43	224.77	225.42	209.54	1,171,200
2023-03-31	226.99	227.00	224.64	225.89	209.97	1,244,400
2023-03-30	224.85	225.90	223.64	224.91	209.06	1,280,100
2023-03-29	220.66	223.77	220.45	223.68	207.92	860,800
2023-03-28	219.31	220.76	219.24	219.28	203.83	721,600
2023-03-27	219.35	220.44	218.80	219.49	204.03	837,200
2023-03-24	216.17	218.69	214.67	217.95	202.59	935,600
2023-03-23	213.67	216.11	213.67	214.99	199.84	918,800
2023-03-22	216.22	218.00	214.12	214.14	199.05	712,200
2023-03-21	215.95	216.54	213.88	216.17	200.94	912,900

← NewerPage 15 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.