Constellation Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-30	164.79	165.24	160.63	165.23	148.42	1,549,200
2020-10-29	164.72	167.10	163.68	165.85	148.98	1,192,500
2020-10-28	169.60	169.75	164.90	165.01	148.22	1,828,500
2020-10-27	174.54	177.30	172.13	172.16	154.64	843,700
2020-10-26	178.22	178.34	173.82	174.97	157.17	1,294,500
2020-10-23	180.00	180.49	176.95	179.46	161.20	1,108,300
2020-10-22	179.07	179.93	177.70	178.40	160.25	1,035,200
2020-10-21	180.00	181.50	179.19	179.64	161.36	619,300
2020-10-20	182.50	183.46	180.30	180.33	161.98	617,800
2020-10-19	182.00	183.53	179.30	180.64	162.26	967,800
2020-10-16	182.30	184.15	181.25	181.48	163.02	827,400
2020-10-15	180.49	182.87	180.49	181.55	163.08	790,900
2020-10-14	184.26	186.38	183.05	183.11	164.48	698,200
2020-10-13	185.89	188.16	185.49	187.53	168.45	665,800
2020-10-12	187.26	189.56	186.35	187.01	167.98	642,100
2020-10-09	186.24	187.44	184.84	186.65	167.66	865,900
2020-10-08	181.58	185.23	180.70	185.15	166.31	1,095,500
2020-10-07	182.02	183.98	181.12	181.48	163.02	848,600
2020-10-06	183.50	184.87	180.31	180.58	162.21	850,600
2020-10-05	185.40	186.05	182.82	183.60	164.92	961,400
2020-10-02	184.36	189.30	183.30	185.60	166.72	1,328,700
2020-10-01	191.00	191.00	183.41	184.61	165.83	1,899,400
2020-09-30	187.97	190.57	187.56	189.51	170.23	1,309,500
2020-09-29	186.76	190.16	186.03	187.52	168.44	991,800
2020-09-28	184.69	186.05	183.88	185.45	166.58	1,578,200
2020-09-25	181.06	182.24	180.12	181.82	163.32	1,865,200
2020-09-24	185.47	185.99	179.79	181.87	163.37	1,262,500
2020-09-23	188.24	190.48	186.48	186.57	167.59	899,100
2020-09-22	185.09	189.30	185.07	188.50	169.32	611,800
2020-09-21	185.45	185.50	180.57	185.06	166.23	1,109,700
2020-09-18	191.17	193.06	185.06	187.81	168.70	1,624,100
2020-09-17	192.32	194.93	190.74	192.21	172.65	765,500
2020-09-16	197.00	197.23	192.83	193.20	173.54	1,030,900
2020-09-15	196.72	197.97	195.25	196.59	176.59	1,042,000
2020-09-14	189.87	196.47	189.24	195.31	175.44	1,467,600
2020-09-11	188.79	190.29	186.46	188.81	169.60	863,100
2020-09-10	189.73	191.11	188.09	188.73	169.53	884,900
2020-09-09	189.51	191.35	185.79	189.93	170.61	1,443,900
2020-09-08	190.10	190.89	185.48	187.76	168.66	983,000
2020-09-04	191.06	192.48	187.55	191.52	172.03	1,043,200
2020-09-03	189.44	191.36	187.82	190.58	171.19	1,614,700
2020-09-02	186.98	189.47	185.97	188.01	168.88	1,296,500
2020-09-01	183.90	186.10	183.38	185.94	167.02	973,100
2020-08-31	185.46	185.83	183.33	184.48	165.71	733,400
2020-08-28	182.67	185.75	181.19	185.37	166.51	775,200
2020-08-27	182.00	183.94	181.64	182.65	164.07	733,000
2020-08-26	179.94	181.77	179.11	181.36	162.91	748,700
2020-08-25	181.26	181.56	179.20	180.18	161.85	703,700
2020-08-24	178.76	181.50	177.88	181.49	163.02	695,600
2020-08-21	179.00	179.56	177.14	179.29	161.05	916,700
2020-08-20	178.30	179.63	177.76	178.34	160.20	875,200
2020-08-19	178.19	180.40	177.79	180.00	161.69	971,700
2020-08-18	174.06	178.62	173.73	178.18	160.05	1,515,700
2020-08-17	176.36	177.15	173.39	173.69	156.02	833,400
2020-08-14	176.11	178.08	175.77	176.03	158.12	574,000
2020-08-13	174.43	177.14	174.12	176.62	158.65	587,300
2020-08-12	174.38	177.10	173.89	175.50	157.64	1,185,300
2020-08-11	173.77	174.51	171.89	172.87	155.28	926,500
2020-08-10	171.71	172.94	170.94	171.45	154.01	757,400
2020-08-07	170.39	173.01	170.05	172.27	154.07	1,456,100

← NewerPage 26 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.