Constellation Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	211.79	216.15	211.48	215.40	200.22	1,134,700
2023-03-17	215.00	215.00	210.15	210.90	196.04	2,607,700
2023-03-16	214.10	217.15	213.57	215.65	200.46	854,100
2023-03-15	212.77	216.25	212.70	216.03	200.81	1,009,800
2023-03-14	213.88	215.68	212.57	215.05	199.90	1,294,900
2023-03-13	211.99	213.87	210.33	211.00	196.13	1,929,400
2023-03-10	215.79	216.19	211.09	212.00	197.06	1,303,000
2023-03-09	220.84	221.00	215.10	215.80	200.60	870,800
2023-03-08	218.71	220.25	217.55	219.30	203.85	968,900
2023-03-07	220.56	221.30	219.09	219.22	203.77	806,600
2023-03-06	221.77	222.87	220.49	220.54	205.00	829,200
2023-03-03	222.29	223.94	220.98	223.25	207.52	723,100
2023-03-02	219.41	222.29	218.89	221.74	206.12	735,000
2023-03-01	222.47	223.46	217.46	219.70	204.22	861,100
2023-02-28	224.01	225.61	223.65	223.70	207.94	1,136,900
2023-02-27	225.60	226.84	223.85	224.69	208.86	608,200
2023-02-24	224.50	224.66	222.75	224.09	208.30	702,900
2023-02-23	222.47	226.96	221.75	225.60	209.71	979,700
2023-02-22	224.06	224.08	221.57	222.12	206.47	1,092,200
2023-02-21	226.77	227.21	222.74	223.11	207.39	1,051,900
2023-02-17	227.72	229.09	226.26	226.80	210.82	1,027,600
2023-02-16	222.14	228.21	222.14	227.26	211.25	1,318,800
2023-02-15	225.13	225.15	222.29	224.88	209.04	1,249,000
2023-02-14	228.13	228.13	224.61	225.75	209.84	931,300
2023-02-13	228.45	229.27	227.16	228.54	212.44	871,500
2023-02-10	226.89	228.78	225.48	228.30	212.22	747,600
2023-02-09	232.32	232.32	225.42	226.88	210.90	2,021,100
2023-02-08	229.97	231.52	228.99	230.13	213.92	1,529,700
2023-02-07	229.30	230.91	228.56	230.29	214.06	1,297,500
2023-02-06	229.95	232.22	229.83	231.99	214.90	915,400
2023-02-03	231.66	231.66	228.34	230.82	213.82	1,061,300
2023-02-02	233.23	233.47	230.81	232.45	215.33	1,027,700
2023-02-01	231.00	233.76	230.81	233.59	216.38	1,280,700
2023-01-31	228.23	231.58	225.44	231.52	214.47	1,502,200
2023-01-30	228.21	230.86	226.08	226.36	209.69	1,668,800
2023-01-27	228.42	230.17	225.88	228.79	211.94	1,304,500
2023-01-26	230.00	230.00	227.70	228.50	211.67	1,194,700
2023-01-25	225.71	228.96	224.33	228.93	212.07	1,069,300
2023-01-24	222.19	228.24	222.19	227.50	210.74	1,966,800
2023-01-23	220.77	224.89	219.96	224.00	207.50	1,450,800
2023-01-20	217.81	220.99	217.26	220.88	204.61	1,641,200
2023-01-19	219.66	220.71	214.01	216.59	200.64	2,341,300
2023-01-18	222.44	223.67	218.36	219.60	203.42	1,843,600
2023-01-17	224.02	226.84	223.39	223.78	207.30	1,649,500
2023-01-13	223.20	226.44	221.82	225.00	208.43	2,675,600
2023-01-12	222.11	223.46	220.24	223.19	206.75	2,054,500
2023-01-11	221.67	223.82	220.31	222.64	206.24	2,312,800
2023-01-10	218.22	222.40	218.03	220.00	203.79	2,899,600
2023-01-09	214.66	219.40	214.41	215.51	199.64	3,034,900
2023-01-06	210.70	216.24	208.45	214.23	198.45	4,220,200
2023-01-05	224.13	224.90	208.12	208.68	193.31	4,690,500
2023-01-04	227.69	234.50	227.06	231.16	214.13	1,548,500
2023-01-03	232.00	234.20	226.38	227.60	210.83	1,723,200
2022-12-30	234.49	234.59	229.94	231.75	214.68	733,700
2022-12-29	233.29	235.14	231.89	234.80	217.50	780,000
2022-12-28	232.97	234.35	231.86	231.88	214.80	827,800
2022-12-27	232.59	234.25	231.77	232.39	215.27	558,300
2022-12-23	230.91	233.13	230.20	232.41	215.29	409,500
2022-12-22	232.58	234.25	228.17	231.01	213.99	908,000
2022-12-21	231.05	234.43	230.40	233.39	216.20	1,025,000

← NewerPage 16 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.