Constellation Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-21	226.26	228.16	225.27	225.85	205.04	636,900
2021-07-20	222.55	226.77	222.26	225.17	204.42	913,500
2021-07-19	220.95	222.98	219.77	222.02	201.56	1,087,900
2021-07-16	226.60	226.61	223.57	224.01	203.37	563,800
2021-07-15	225.21	225.33	223.16	224.96	204.23	631,800
2021-07-14	225.92	226.76	224.56	225.78	204.97	580,600
2021-07-13	227.00	228.73	225.24	225.45	204.67	844,800
2021-07-12	226.34	226.93	225.39	226.46	205.59	673,900
2021-07-09	228.50	229.79	226.60	227.69	206.71	827,200
2021-07-08	225.00	228.59	224.33	227.01	206.09	867,000
2021-07-07	229.00	229.53	226.23	227.08	206.15	1,079,200
2021-07-06	230.12	230.40	227.13	229.46	208.31	1,008,700
2021-07-02	231.79	234.18	231.31	231.42	210.09	930,600
2021-07-01	234.02	236.83	231.82	232.03	210.65	1,146,200
2021-06-30	235.50	238.64	233.82	233.89	212.34	2,162,200
2021-06-29	230.60	233.00	230.31	230.98	209.69	1,298,000
2021-06-28	229.38	230.32	228.44	229.39	208.25	951,500
2021-06-25	225.94	228.95	225.77	228.60	207.53	888,100
2021-06-24	225.28	227.75	224.99	226.00	205.17	1,012,900
2021-06-23	223.59	225.31	222.00	224.25	203.58	1,080,200
2021-06-22	226.03	226.73	224.59	224.70	203.99	905,200
2021-06-21	221.95	226.41	220.97	225.94	205.12	1,185,400
2021-06-18	226.00	227.18	220.95	221.25	200.86	1,973,200
2021-06-17	233.51	233.51	229.49	229.74	208.57	1,129,900
2021-06-16	235.69	236.16	232.71	233.97	212.41	703,000
2021-06-15	237.44	237.79	235.50	236.08	214.32	515,500
2021-06-14	237.18	237.35	235.60	236.37	214.59	715,700
2021-06-11	237.99	238.20	236.57	237.89	215.97	464,400
2021-06-10	237.05	238.17	236.50	237.17	215.31	541,200
2021-06-09	237.66	238.54	236.65	236.67	214.86	573,500
2021-06-08	240.00	240.10	237.44	238.37	216.40	728,000
2021-06-07	238.37	239.11	236.89	239.08	217.05	806,400
2021-06-04	240.32	240.60	238.56	239.25	217.20	430,200
2021-06-03	237.26	239.15	236.26	238.65	216.66	866,000
2021-06-02	238.04	240.02	237.07	239.31	217.26	718,900
2021-06-01	242.40	242.47	236.79	237.35	215.48	1,247,000
2021-05-28	237.47	240.80	237.27	239.72	217.63	803,200
2021-05-27	238.24	240.00	236.95	236.99	215.15	822,300
2021-05-26	237.94	238.69	236.63	237.19	215.33	1,076,700
2021-05-25	240.00	240.04	237.78	237.94	216.01	1,069,000
2021-05-24	238.79	239.00	236.20	236.48	214.69	814,600
2021-05-21	237.01	238.93	236.55	237.28	215.41	654,000
2021-05-20	232.80	237.00	232.55	236.10	214.34	1,058,000
2021-05-19	232.26	233.15	230.53	232.38	210.97	1,135,400
2021-05-18	236.96	236.96	234.10	234.11	212.54	996,200
2021-05-17	234.55	237.88	234.35	235.87	214.13	1,934,100
2021-05-14	232.27	235.49	231.81	234.44	212.84	2,563,900
2021-05-13	229.24	232.90	228.68	231.00	209.71	1,837,600
2021-05-12	231.95	234.01	229.57	229.75	208.58	1,648,900
2021-05-11	237.24	238.19	233.39	234.04	212.47	1,492,800
2021-05-10	241.98	242.02	239.12	239.19	217.15	963,000
2021-05-07	240.62	242.50	239.87	240.92	218.72	632,200
2021-05-06	240.72	241.69	237.73	241.62	219.35	735,700
2021-05-05	240.41	242.36	239.45	239.70	217.61	648,300
2021-05-04	242.29	242.67	239.50	240.00	217.88	860,900
2021-05-03	240.25	244.75	240.00	243.02	220.63	972,800
2021-04-30	240.68	240.99	238.57	240.32	217.48	851,200
2021-04-29	238.51	242.47	237.55	241.60	218.64	801,300
2021-04-28	238.61	239.12	237.19	237.90	215.29	691,600
2021-04-27	239.51	239.63	237.58	238.35	215.70	697,400

← NewerPage 23 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.