Constellation Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	189.35	190.58	187.56	187.67	181.28	1,392,900
2025-05-12	190.20	191.65	187.08	189.90	183.44	1,603,900
2025-05-09	190.91	191.95	189.61	190.07	183.60	1,272,500
2025-05-08	188.64	192.61	188.64	191.39	184.88	1,430,400
2025-05-07	188.20	190.53	187.82	189.79	183.33	1,313,600
2025-05-06	187.32	187.76	185.57	187.07	180.70	1,188,100
2025-05-05	187.09	188.47	186.20	187.44	181.06	1,225,600
2025-05-02	187.09	188.17	185.33	186.97	180.61	1,146,200
2025-05-01	187.56	188.45	185.25	185.44	179.13	1,595,000
2025-04-30	187.56	188.61	184.99	187.54	181.16	1,296,100
2025-04-29	184.00	186.90	182.62	186.28	179.94	1,420,900
2025-04-28	186.00	187.40	184.82	185.75	178.44	1,519,000
2025-04-25	186.54	188.00	183.74	185.35	178.06	1,054,300
2025-04-24	186.83	187.99	185.03	187.50	180.12	1,586,900
2025-04-23	187.27	189.73	184.92	187.28	179.91	1,915,800
2025-04-22	188.62	190.77	186.91	187.00	179.64	2,384,900
2025-04-21	186.45	187.77	183.10	187.26	179.89	2,001,200
2025-04-17	184.04	187.17	183.04	186.63	179.29	1,295,300
2025-04-16	184.13	185.44	181.92	183.03	175.83	1,320,000
2025-04-15	187.20	187.65	183.56	183.86	176.63	1,609,400
2025-04-14	186.77	189.78	184.01	187.27	179.90	2,025,200
2025-04-11	180.88	187.34	179.08	185.63	178.33	3,758,900
2025-04-10	175.93	186.73	175.10	184.75	177.48	6,449,200
2025-04-09	168.47	184.11	168.00	183.40	176.19	4,524,000
2025-04-08	176.16	179.55	168.50	170.96	164.24	3,796,100
2025-04-07	170.00	179.94	169.51	172.59	165.80	3,172,500
2025-04-04	181.42	181.48	173.49	173.86	167.02	3,176,900
2025-04-03	182.64	186.42	180.22	181.49	174.35	2,639,500
2025-04-02	184.92	187.15	181.65	182.73	175.54	2,196,200
2025-04-01	184.60	185.21	182.85	184.81	177.54	1,423,200
2025-03-31	181.86	185.35	180.90	183.52	176.30	1,823,000
2025-03-28	184.84	186.74	182.26	183.74	176.51	1,232,900
2025-03-27	183.50	185.17	182.08	184.31	177.06	1,318,500
2025-03-26	178.46	184.34	178.00	184.11	176.87	1,518,200
2025-03-25	179.92	180.48	177.41	178.36	171.34	1,537,600
2025-03-24	178.50	180.75	177.18	180.28	173.19	2,071,800
2025-03-21	178.02	180.47	177.29	177.42	170.44	6,618,400
2025-03-20	177.39	182.01	177.33	178.88	171.84	2,038,500
2025-03-19	178.94	179.78	176.47	179.00	171.96	2,208,500
2025-03-18	182.00	182.00	179.11	179.35	172.30	1,698,700
2025-03-17	183.29	186.50	182.20	183.61	176.39	1,771,100
2025-03-14	182.49	183.89	180.34	181.33	174.20	1,650,500
2025-03-13	182.97	186.29	180.45	181.59	174.45	2,364,400
2025-03-12	182.83	184.25	181.45	183.85	176.62	2,146,400
2025-03-11	188.22	189.09	182.66	185.26	177.97	2,288,400
2025-03-10	185.94	192.43	185.38	189.47	182.02	3,555,700
2025-03-07	178.48	188.70	178.23	186.25	178.92	3,980,200
2025-03-06	172.97	179.53	171.51	178.95	171.91	3,285,800
2025-03-05	172.96	176.00	171.81	174.18	167.33	2,551,800
2025-03-04	174.24	175.86	170.73	172.56	165.77	3,421,200
2025-03-03	176.01	178.19	173.89	175.28	168.39	2,682,400
2025-02-28	174.97	176.70	173.03	175.50	168.60	2,913,300
2025-02-27	172.42	174.30	170.70	173.24	166.43	3,246,400
2025-02-26	179.47	180.25	176.45	178.35	171.33	4,580,500
2025-02-25	180.20	180.84	175.81	178.02	171.02	3,687,600
2025-02-24	177.20	181.56	176.05	178.97	171.93	3,883,300
2025-02-21	174.40	176.83	171.90	175.97	169.05	3,977,300
2025-02-20	172.60	173.37	169.30	172.33	165.55	4,445,100
2025-02-19	170.51	173.47	169.75	172.42	165.64	3,210,000
2025-02-18	168.22	172.60	165.42	169.38	162.72	6,213,300

← NewerPage 7 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.