Constellation Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-14	220.00	221.96	219.22	220.37	200.76	874,200
2021-10-13	221.99	222.39	218.00	219.13	199.63	737,800
2021-10-12	219.02	220.52	218.19	218.84	199.37	1,022,800
2021-10-11	220.68	222.34	219.30	219.70	200.15	1,125,800
2021-10-08	216.15	222.00	215.41	219.66	200.11	1,667,100
2021-10-07	213.49	218.53	212.55	216.51	197.24	2,031,800
2021-10-06	213.03	217.25	210.25	211.62	192.79	2,231,300
2021-10-05	212.95	213.93	210.59	213.06	194.10	1,534,600
2021-10-04	214.00	215.56	212.40	213.02	194.06	1,196,600
2021-10-01	211.59	216.14	210.94	213.48	194.48	1,314,000
2021-09-30	214.89	215.79	210.46	210.69	191.94	1,181,700
2021-09-29	211.27	213.11	210.50	211.76	192.92	1,422,800
2021-09-28	211.67	212.03	209.16	209.96	191.28	865,700
2021-09-27	212.42	214.05	211.30	211.67	192.83	829,400
2021-09-24	213.72	214.24	212.15	212.62	193.70	623,200
2021-09-23	212.70	214.60	212.70	214.02	194.97	1,122,000
2021-09-22	210.23	212.61	208.80	211.30	192.50	1,372,800
2021-09-21	211.29	213.02	208.62	209.08	190.47	1,070,700
2021-09-20	211.49	212.47	207.85	210.13	191.43	1,347,200
2021-09-17	214.14	215.44	214.03	214.85	195.73	1,754,800
2021-09-16	216.71	218.23	214.28	215.45	196.28	1,701,500
2021-09-15	215.22	219.07	214.80	218.50	199.06	1,108,500
2021-09-14	215.56	215.92	214.08	215.59	196.41	826,900
2021-09-13	215.43	216.08	213.60	214.90	195.78	911,100
2021-09-10	217.49	217.49	213.91	213.91	194.87	661,400
2021-09-09	215.05	216.44	214.13	216.01	196.79	1,204,400
2021-09-08	209.28	217.54	209.10	216.97	197.66	1,583,000
2021-09-07	210.91	211.20	207.35	209.28	190.66	1,223,600
2021-09-03	211.90	212.64	210.96	211.83	192.98	699,600
2021-09-02	215.38	215.83	211.79	212.46	193.55	1,190,000
2021-09-01	212.87	215.65	210.68	214.91	195.79	1,154,900
2021-08-31	211.30	212.24	210.57	211.14	192.35	1,762,500
2021-08-30	212.20	212.93	211.36	211.79	192.94	754,800
2021-08-27	213.65	214.30	212.26	212.42	193.52	1,402,600
2021-08-26	214.67	214.83	212.45	214.35	195.28	712,400
2021-08-25	216.69	216.69	212.70	214.98	195.85	1,177,700
2021-08-24	216.44	218.03	215.27	216.83	197.53	1,334,900
2021-08-23	214.82	217.06	214.01	216.01	196.79	999,200
2021-08-20	213.56	215.21	213.12	213.83	194.80	960,800
2021-08-19	212.34	215.28	211.73	213.88	194.85	896,500
2021-08-18	212.62	216.23	212.34	214.43	195.35	1,150,800
2021-08-17	213.45	215.00	212.93	213.31	194.33	1,423,600
2021-08-16	213.00	214.96	212.96	214.05	195.00	1,021,600
2021-08-13	213.02	214.69	212.00	213.64	194.63	1,111,000
2021-08-12	213.85	215.17	211.02	211.94	193.08	1,579,300
2021-08-11	217.47	218.27	212.75	213.40	194.41	2,648,900
2021-08-10	217.48	219.54	217.24	218.06	198.66	1,292,000
2021-08-09	218.18	219.89	217.01	217.19	197.86	936,800
2021-08-06	219.48	220.99	217.71	218.80	198.64	1,392,800
2021-08-05	220.61	222.02	218.83	219.51	199.28	1,087,700
2021-08-04	220.59	221.33	219.06	219.39	199.17	1,167,800
2021-08-03	222.80	223.58	220.32	221.34	200.94	1,077,100
2021-08-02	224.91	225.30	222.22	222.79	202.26	765,400
2021-07-30	224.32	225.96	223.23	224.34	203.67	744,900
2021-07-29	227.74	227.90	224.25	224.57	203.88	938,300
2021-07-28	225.60	227.18	225.60	226.42	205.55	731,500
2021-07-27	224.48	226.50	222.72	226.36	205.50	1,176,200
2021-07-26	224.31	225.74	222.80	224.82	204.10	913,900
2021-07-23	222.90	225.34	222.00	224.58	203.88	843,000
2021-07-22	226.00	226.00	222.51	223.84	203.21	583,900

← NewerPage 22 of 79 · 4,732 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.