Constellation Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	131.00	131.62	129.91	130.82	128.10	1,962,600
2025-10-31	128.10	132.32	127.00	131.38	128.65	3,878,900
2025-10-30	130.00	130.98	128.80	128.88	126.20	2,773,600
2025-10-29	133.54	133.88	130.75	130.98	127.26	2,823,100
2025-10-28	137.21	137.25	134.16	134.19	130.38	2,385,300
2025-10-27	139.91	140.02	137.18	137.96	134.04	2,144,800
2025-10-24	140.74	141.03	139.16	139.62	135.66	1,217,500
2025-10-23	140.30	140.66	138.85	139.72	135.75	1,352,000
2025-10-22	141.00	142.24	139.66	140.20	136.22	2,057,900
2025-10-21	141.72	141.82	139.20	141.57	137.55	2,424,200
2025-10-20	140.77	143.29	140.10	141.23	137.22	1,728,600
2025-10-17	139.29	141.17	138.61	140.41	136.42	2,226,000
2025-10-16	139.82	141.18	138.60	139.32	135.36	2,007,700
2025-10-15	140.57	141.04	137.15	138.89	134.95	2,788,600
2025-10-14	140.20	142.05	139.80	141.24	137.23	2,969,300
2025-10-13	140.81	141.69	138.75	141.44	137.42	2,678,900
2025-10-10	143.74	145.39	140.61	141.33	137.32	3,373,100
2025-10-09	143.00	145.53	141.89	142.97	138.91	2,933,800
2025-10-08	140.44	144.33	139.70	142.76	138.71	3,238,200
2025-10-07	144.50	147.60	139.02	140.14	136.16	6,552,400
2025-10-06	141.51	141.72	138.00	138.71	134.77	4,699,100
2025-10-03	140.63	142.90	140.46	142.20	138.16	3,027,700
2025-10-02	138.56	140.80	138.49	140.51	136.52	3,298,200
2025-10-01	136.27	139.02	135.12	138.95	135.00	2,757,400
2025-09-30	136.45	136.54	133.93	134.67	130.85	2,213,700
2025-09-29	132.95	136.80	132.05	136.47	132.60	2,857,000
2025-09-26	132.99	133.22	131.61	132.49	128.73	2,296,800
2025-09-25	133.75	133.93	131.86	132.65	128.88	2,518,300
2025-09-24	131.76	134.48	131.50	133.39	129.60	2,590,100
2025-09-23	134.37	134.64	131.20	131.78	128.04	3,051,300
2025-09-22	133.00	135.18	132.49	133.48	129.69	3,275,300
2025-09-19	133.76	134.15	131.82	132.92	129.15	6,144,600
2025-09-18	133.10	134.20	131.90	133.02	129.24	2,951,800
2025-09-17	135.13	135.99	132.82	133.04	129.26	2,754,700
2025-09-16	135.67	135.71	133.84	134.68	130.86	2,904,400
2025-09-15	140.23	140.54	135.25	135.42	131.58	3,475,800
2025-09-12	143.00	143.00	139.45	139.49	135.53	2,446,800
2025-09-11	142.90	143.91	142.25	142.98	138.92	3,037,700
2025-09-10	146.00	146.00	142.51	142.90	138.84	2,236,200
2025-09-09	146.00	148.10	145.38	145.98	141.84	3,328,900
2025-09-08	148.22	148.22	144.58	146.10	141.95	3,096,700
2025-09-05	146.23	150.73	145.53	148.43	144.22	3,046,600
2025-09-04	146.87	147.80	144.81	145.88	141.74	2,758,200
2025-09-03	150.25	150.57	146.32	146.49	142.33	4,546,300
2025-09-02	150.13	154.16	149.36	151.26	146.97	6,085,100
2025-08-29	159.09	161.96	158.67	161.94	157.34	1,773,600
2025-08-28	160.39	160.39	157.40	159.09	154.57	1,954,500
2025-08-27	158.68	160.68	158.27	160.50	155.94	2,077,800
2025-08-26	160.29	162.90	156.17	158.37	153.87	4,565,600
2025-08-25	165.73	166.09	160.81	163.68	159.03	2,553,500
2025-08-22	165.75	168.24	165.42	167.62	162.86	1,729,500
2025-08-21	166.00	166.08	163.29	164.93	160.25	1,560,700
2025-08-20	166.50	169.00	165.26	166.30	161.58	1,465,100
2025-08-19	167.77	168.55	165.02	165.90	161.19	2,255,800
2025-08-18	168.75	169.16	165.87	166.25	161.53	1,994,200
2025-08-15	170.65	171.00	168.05	168.23	163.45	1,522,100
2025-08-14	169.00	170.16	166.73	169.51	164.70	1,482,100
2025-08-13	169.35	171.18	168.66	170.37	165.53	1,429,600
2025-08-12	169.34	171.48	168.82	169.98	165.15	1,655,900
2025-08-11	170.65	171.10	167.13	168.72	163.93	1,394,700

← NewerPage 5 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.