Constellation Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	156.20	157.19	153.42	155.08	152.85	2,104,900
2026-04-24	159.67	160.25	154.58	156.00	153.75	1,409,000
2026-04-23	157.74	160.46	157.42	159.31	157.02	1,556,500
2026-04-22	157.39	158.40	156.30	156.88	154.62	1,281,600
2026-04-21	159.75	159.88	156.27	156.95	154.69	1,367,600
2026-04-20	162.12	163.82	159.44	159.82	157.52	1,804,100
2026-04-17	162.30	165.59	161.86	162.28	159.94	2,316,800
2026-04-16	163.39	165.00	161.94	164.25	161.89	1,719,600
2026-04-15	164.75	165.49	162.49	163.95	161.59	2,003,500
2026-04-14	163.75	167.00	162.90	164.50	162.13	1,800,700
2026-04-13	168.50	168.60	162.87	164.60	162.23	2,443,800
2026-04-10	162.82	168.48	162.00	166.15	163.76	3,768,800
2026-04-09	150.99	163.23	150.25	163.07	160.72	4,696,300
2026-04-08	155.14	155.49	149.65	150.26	148.10	3,991,500
2026-04-07	155.58	155.58	152.81	153.83	151.62	2,045,900
2026-04-06	150.67	155.30	149.25	155.25	153.02	2,034,400
2026-04-02	151.57	152.55	149.67	151.20	149.02	2,226,100
2026-04-01	152.25	152.63	148.30	151.09	148.92	2,472,700
2026-03-31	151.66	151.66	148.50	150.00	147.84	2,178,600
2026-03-30	151.50	152.29	149.90	151.00	148.83	1,931,100
2026-03-27	150.30	153.09	149.35	151.40	149.22	2,094,200
2026-03-26	151.91	154.48	150.16	150.41	148.24	1,353,900
2026-03-25	152.75	153.74	150.18	151.56	149.38	1,431,500
2026-03-24	152.78	155.76	151.10	152.68	150.48	1,563,800
2026-03-23	150.92	154.01	150.39	152.46	150.27	1,892,200
2026-03-20	151.82	152.49	149.18	149.62	147.47	2,912,500
2026-03-19	152.59	153.16	150.42	151.91	149.72	2,439,900
2026-03-18	153.00	154.01	150.35	152.09	149.90	2,651,700
2026-03-17	152.48	153.22	151.30	151.66	149.48	915,500
2026-03-16	151.60	154.81	150.76	151.02	148.85	1,961,300
2026-03-13	150.65	152.62	149.28	150.14	147.98	1,222,700
2026-03-12	148.64	149.87	146.64	148.32	146.19	1,596,800
2026-03-11	149.68	151.40	148.69	149.96	147.80	1,504,500
2026-03-10	148.07	151.12	147.05	150.09	147.93	1,234,900
2026-03-09	145.00	149.25	144.61	148.96	146.82	2,129,700
2026-03-06	146.52	148.71	145.65	146.47	144.36	1,569,100
2026-03-05	150.31	152.98	147.21	147.30	145.18	1,971,600
2026-03-04	156.80	157.39	150.45	151.24	149.06	1,821,300
2026-03-03	154.51	157.07	153.40	156.02	153.77	1,140,100
2026-03-02	156.43	159.00	155.01	156.56	154.31	1,499,500
2026-02-27	155.42	158.67	155.19	157.86	155.59	2,880,000
2026-02-26	155.13	156.13	153.89	155.76	153.52	1,404,200
2026-02-25	155.99	157.60	154.07	155.12	152.89	2,753,000
2026-02-24	159.72	160.85	158.13	160.07	157.77	1,549,900
2026-02-23	157.50	161.16	157.25	159.42	157.13	1,847,600
2026-02-20	155.08	157.63	153.34	156.41	154.16	1,223,200
2026-02-19	155.90	156.15	152.75	154.64	152.41	1,515,600
2026-02-18	150.32	156.91	149.79	156.29	154.04	2,395,700
2026-02-17	150.16	155.36	149.56	152.70	150.50	3,372,100
2026-02-13	156.38	157.79	148.83	149.30	147.15	6,064,800
2026-02-12	164.00	165.79	162.34	162.36	160.02	2,060,100
2026-02-11	164.40	164.40	160.31	163.20	160.85	2,715,000
2026-02-10	163.54	167.63	162.10	165.63	163.25	2,126,400
2026-02-09	163.82	165.30	161.56	163.61	161.25	1,591,100
2026-02-06	165.60	166.65	162.50	164.33	161.96	1,848,500
2026-02-05	166.46	166.80	162.65	165.57	163.19	2,548,900
2026-02-04	162.51	167.48	161.29	166.68	164.28	3,247,300
2026-02-03	154.94	160.66	154.53	160.62	158.31	2,087,400
2026-02-02	156.35	160.45	153.95	155.66	153.42	2,222,500
2026-01-30	154.86	157.28	154.75	156.70	154.44	1,547,200

← NewerPage 3 of 21 · 1,255 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.