Constellation Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	131.00	131.03	128.40	129.27	128.26	1,802,600
2026-07-22	132.03	132.85	131.19	132.08	131.05	1,046,300
2026-07-21	133.08	134.48	130.50	130.66	129.64	1,900,200
2026-07-20	133.24	134.60	132.26	134.36	133.31	2,171,700
2026-07-17	137.71	138.34	132.56	132.87	131.83	1,617,700
2026-07-16	132.73	136.42	131.76	135.72	134.66	2,766,800
2026-07-15	131.48	133.64	130.71	131.64	130.61	1,765,500
2026-07-14	134.50	134.93	130.08	131.34	130.31	1,945,500
2026-07-13	134.59	139.75	133.72	134.51	133.46	2,111,100
2026-07-10	132.44	134.63	132.10	134.06	133.01	2,133,000
2026-07-09	132.57	132.60	128.88	132.44	131.40	2,323,800
2026-07-08	132.42	132.99	129.63	130.34	129.32	2,426,200
2026-07-07	132.79	134.98	131.15	131.76	130.73	2,202,200
2026-07-06	134.45	134.70	128.68	130.68	129.66	3,584,700
2026-07-02	135.71	139.76	135.32	137.47	136.40	2,419,400
2026-07-01	142.76	144.00	134.33	136.88	135.81	4,514,900
2026-06-30	140.16	140.16	135.73	139.09	138.00	4,630,100
2026-06-29	145.73	146.13	139.54	139.66	138.57	2,900,600
2026-06-26	145.50	148.12	144.62	146.30	145.16	3,040,900
2026-06-25	141.51	145.30	141.51	144.45	143.32	2,167,500
2026-06-24	144.03	145.23	142.91	143.02	141.90	1,919,100
2026-06-23	144.61	145.33	141.50	143.38	142.26	2,520,000
2026-06-22	140.29	145.73	140.29	141.51	140.40	2,876,800
2026-06-18	139.08	142.07	138.94	141.18	140.08	3,598,300
2026-06-17	142.50	143.45	138.61	138.96	137.87	1,948,500
2026-06-16	147.72	148.23	144.05	144.11	142.98	1,996,200
2026-06-15	148.90	150.99	147.25	148.13	146.97	1,669,800
2026-06-12	143.20	149.57	143.12	148.51	147.35	2,183,400
2026-06-11	141.48	144.25	140.97	143.12	142.00	2,090,500
2026-06-10	141.10	142.27	139.87	142.27	141.16	2,755,200
2026-06-09	141.00	143.45	139.64	140.09	138.99	2,287,400
2026-06-08	140.20	142.13	138.39	140.85	139.75	1,821,200
2026-06-05	138.81	142.07	138.81	140.91	139.81	2,640,300
2026-06-04	136.50	138.01	136.00	137.78	136.70	1,833,700
2026-06-03	136.57	136.90	135.11	135.40	134.34	1,329,700
2026-06-02	136.33	137.21	135.50	136.76	135.69	2,403,700
2026-06-01	137.75	139.49	135.25	136.25	135.18	2,083,500
2026-05-29	141.00	141.25	138.53	138.82	137.73	2,455,600
2026-05-28	141.50	143.83	135.26	142.13	141.02	2,774,500
2026-05-27	148.00	150.80	143.35	143.72	142.60	2,296,300
2026-05-26	148.31	148.88	143.71	147.64	146.49	2,426,800
2026-05-22	150.82	152.00	148.83	149.50	148.33	1,403,900
2026-05-21	149.74	151.58	147.07	150.83	149.65	1,628,900
2026-05-20	146.17	151.44	144.50	151.18	150.00	1,862,300
2026-05-19	147.37	150.09	144.86	146.47	145.32	2,126,300
2026-05-18	144.30	147.77	143.80	147.58	146.43	3,518,000
2026-05-15	141.64	143.14	139.63	142.35	141.24	1,993,500
2026-05-14	141.19	141.74	139.80	140.61	139.51	1,647,900
2026-05-13	141.80	143.73	139.10	140.52	139.42	2,228,000
2026-05-12	142.72	144.21	141.33	142.53	141.42	1,746,900
2026-05-11	147.34	147.40	141.32	142.41	141.30	2,439,000
2026-05-08	150.75	151.58	146.80	148.21	147.05	1,505,000
2026-05-07	150.60	152.45	149.13	150.25	149.08	1,662,200
2026-05-06	151.31	153.14	150.02	152.29	151.10	1,482,600
2026-05-05	150.05	151.57	147.43	149.80	148.63	1,416,800
2026-05-04	151.37	152.69	147.14	148.14	146.98	2,076,100
2026-05-01	157.33	157.73	152.54	152.82	151.63	1,503,800
2026-04-30	151.56	157.63	151.25	156.58	155.36	1,726,100
2026-04-29	153.50	154.42	150.22	150.40	149.22	1,983,900
2026-04-28	156.41	157.61	154.02	155.39	153.15	1,523,500

← NewerPage 2 of 5 · 250 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.