Constellation Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-28	213.83	218.46	210.76	216.85	195.60	1,398,200
2021-01-27	216.44	217.87	211.90	213.32	192.41	1,815,500
2021-01-26	222.85	223.25	219.46	219.85	198.30	986,200
2021-01-25	225.53	227.00	220.10	222.17	200.40	1,568,100
2021-01-22	226.35	228.68	225.75	226.91	204.67	757,300
2021-01-21	226.98	228.90	225.84	228.69	206.28	944,000
2021-01-20	224.00	228.58	223.90	227.51	205.21	1,124,600
2021-01-19	221.26	224.47	219.17	222.91	201.06	1,204,800
2021-01-15	222.99	222.99	219.63	219.99	198.43	1,068,900
2021-01-14	224.50	226.54	222.65	223.90	201.96	1,109,900
2021-01-13	227.00	228.63	224.15	224.57	202.56	1,542,000
2021-01-12	227.00	231.00	226.01	228.09	205.74	1,679,100
2021-01-11	228.64	230.97	225.25	226.88	204.65	1,099,700
2021-01-08	230.14	232.47	225.26	230.21	207.65	1,595,400
2021-01-07	233.00	240.76	227.31	228.87	206.44	2,537,100
2021-01-06	219.23	226.32	219.00	223.72	201.80	1,861,700
2021-01-05	216.33	217.80	215.63	216.89	195.63	1,530,200
2021-01-04	220.00	220.27	212.78	216.74	195.50	1,202,600
2020-12-31	217.67	219.34	217.27	219.05	197.58	696,300
2020-12-30	217.46	219.78	217.01	218.21	196.83	429,500
2020-12-29	219.94	220.00	217.08	217.44	196.13	685,600
2020-12-28	217.43	219.78	215.75	218.64	197.21	751,200
2020-12-24	214.49	216.10	213.86	215.81	194.66	266,900
2020-12-23	214.26	216.50	212.89	215.48	194.36	614,100
2020-12-22	215.07	215.48	212.00	212.95	192.08	880,900
2020-12-21	213.83	215.61	212.76	214.46	193.44	851,400
2020-12-18	218.67	219.56	214.77	218.68	197.25	1,736,800
2020-12-17	215.38	218.90	215.38	217.80	196.46	1,040,200
2020-12-16	212.52	216.55	212.52	214.81	193.76	866,300
2020-12-15	207.84	214.82	207.76	212.25	191.45	1,814,800
2020-12-14	207.54	208.86	206.05	207.00	186.71	1,377,900
2020-12-11	206.00	207.60	204.46	205.29	185.17	1,312,600
2020-12-10	208.13	210.19	206.77	207.29	186.98	1,054,900
2020-12-09	212.25	212.60	208.56	209.38	188.86	806,900
2020-12-08	212.44	214.64	211.65	213.01	192.13	762,500
2020-12-07	214.02	214.11	211.51	212.04	191.26	993,800
2020-12-04	210.11	213.79	209.67	213.79	192.84	1,231,600
2020-12-03	205.91	211.64	205.00	209.78	189.22	1,335,700
2020-12-02	205.00	206.21	202.70	204.99	184.90	749,100
2020-12-01	208.35	210.50	205.00	205.74	185.58	1,040,000
2020-11-30	203.53	205.94	202.54	205.84	185.67	1,104,400
2020-11-27	204.65	205.56	203.42	204.81	184.74	534,000
2020-11-25	207.20	207.38	204.05	204.70	184.64	1,144,100
2020-11-24	203.35	208.66	202.84	207.80	187.44	1,015,700
2020-11-23	201.08	203.42	200.36	201.58	181.83	656,200
2020-11-20	203.47	204.27	200.13	200.57	180.91	569,700
2020-11-19	202.38	204.34	201.35	204.21	184.20	759,100
2020-11-18	205.09	207.65	203.10	203.75	183.78	807,300
2020-11-17	204.00	205.93	201.20	205.05	184.95	944,900
2020-11-16	205.95	207.90	203.33	206.10	185.90	937,600
2020-11-13	196.03	202.49	195.50	202.01	182.21	919,900
2020-11-12	193.50	197.51	192.20	194.90	175.80	863,000
2020-11-11	202.45	202.59	194.08	194.53	175.47	1,741,000
2020-11-10	202.89	203.65	198.44	200.56	180.90	1,968,400
2020-11-09	195.16	206.86	193.49	200.75	181.08	2,394,000
2020-11-06	183.09	186.97	182.14	185.78	167.57	886,000
2020-11-05	183.08	184.72	182.43	183.48	165.50	979,900
2020-11-04	185.36	186.37	180.74	180.85	162.45	1,130,400
2020-11-03	180.01	185.74	180.01	184.84	166.03	1,684,300
2020-11-02	168.55	176.96	166.86	176.39	158.44	1,699,600

← NewerPage 25 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.