Constellation Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	156.39	156.55	152.98	154.75	152.52	2,337,600
2026-01-28	161.51	161.75	157.00	157.74	154.46	1,859,100
2026-01-27	160.08	161.77	159.39	161.25	157.90	2,235,900
2026-01-26	159.50	162.33	159.01	161.55	158.20	2,868,300
2026-01-23	160.02	160.02	157.87	158.78	155.48	2,250,400
2026-01-22	162.86	163.49	159.85	160.72	157.38	2,292,500
2026-01-21	163.42	164.49	160.18	163.38	159.99	2,914,800
2026-01-20	156.65	164.33	156.27	163.64	160.24	3,921,300
2026-01-16	156.58	157.50	154.59	156.64	153.39	2,231,600
2026-01-15	156.75	159.88	154.46	158.75	155.45	2,794,100
2026-01-14	153.48	158.22	153.47	156.36	153.11	3,532,900
2026-01-13	151.55	154.09	150.26	153.16	149.98	2,372,300
2026-01-12	147.25	153.80	146.88	151.82	148.67	3,136,400
2026-01-09	149.05	149.92	145.75	147.00	143.95	2,676,800
2026-01-08	143.86	151.64	143.75	147.96	144.89	7,807,700
2026-01-07	143.11	143.21	140.49	140.49	137.57	3,880,700
2026-01-06	142.00	144.26	141.04	143.65	140.67	3,127,800
2026-01-05	143.00	145.48	141.81	142.51	139.55	4,964,300
2026-01-02	138.40	142.20	136.91	141.17	138.24	2,084,200
2025-12-31	139.59	139.69	137.56	137.96	135.09	1,647,300
2025-12-30	138.35	140.46	137.91	140.13	137.22	2,153,700
2025-12-29	139.31	140.46	137.62	138.51	135.63	1,906,800
2025-12-26	140.28	140.28	137.41	139.41	136.51	1,616,000
2025-12-24	139.23	140.49	138.98	140.49	137.57	964,000
2025-12-23	141.26	141.52	138.51	139.23	136.34	2,242,200
2025-12-22	134.80	142.92	134.04	141.74	138.80	3,644,900
2025-12-19	136.20	137.20	134.67	135.01	132.21	4,706,500
2025-12-18	139.50	141.03	136.72	136.81	133.97	2,019,400
2025-12-17	140.50	141.92	138.76	139.72	136.82	2,382,200
2025-12-16	144.52	145.01	142.26	142.59	139.63	2,055,500
2025-12-15	147.42	148.46	141.50	143.47	140.49	3,353,300
2025-12-12	150.25	151.10	147.20	147.42	144.36	2,098,100
2025-12-11	148.60	151.51	148.60	149.55	146.44	3,051,500
2025-12-10	143.89	148.55	143.60	148.51	145.43	3,775,300
2025-12-09	141.69	143.90	141.69	143.37	140.39	2,339,900
2025-12-08	141.80	142.29	139.88	141.99	139.04	2,545,000
2025-12-05	137.71	142.57	137.26	142.37	139.41	2,994,300
2025-12-04	138.09	139.40	136.89	138.03	135.16	2,204,400
2025-12-03	138.00	139.75	137.19	138.08	135.21	2,175,900
2025-12-02	137.50	138.25	136.00	137.86	135.00	2,291,100
2025-12-01	135.84	138.28	135.67	137.87	135.01	2,734,600
2025-11-28	134.81	137.15	134.81	136.38	133.55	1,799,700
2025-11-26	131.87	136.25	131.74	134.89	132.09	2,145,300
2025-11-25	132.66	133.49	131.33	132.18	129.43	1,863,200
2025-11-24	133.45	133.51	131.64	132.11	129.37	2,369,300
2025-11-21	131.16	135.55	131.11	133.66	130.88	2,773,500
2025-11-20	128.74	131.01	127.85	130.45	127.74	1,979,400
2025-11-19	130.03	131.09	128.77	129.27	126.59	2,174,200
2025-11-18	130.84	131.11	129.37	130.53	127.82	1,874,900
2025-11-17	129.00	133.40	128.85	130.96	128.24	2,443,900
2025-11-14	129.84	130.06	126.88	129.16	126.48	2,973,400
2025-11-13	129.71	131.52	129.33	129.69	127.00	2,079,900
2025-11-12	132.11	132.69	130.38	130.38	127.67	1,318,600
2025-11-11	128.88	133.00	128.88	131.81	129.07	2,920,700
2025-11-10	127.96	128.91	126.45	128.47	125.80	2,268,400
2025-11-07	128.68	129.50	126.64	127.65	125.00	3,760,400
2025-11-06	129.01	130.78	127.95	127.95	125.29	2,004,400
2025-11-05	128.82	131.96	128.29	130.62	127.91	1,744,400
2025-11-04	130.53	131.58	128.20	129.18	126.50	2,129,600
2025-11-03	131.00	131.62	129.91	130.82	128.10	1,962,600

← NewerPage 4 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.