Constellation Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	200.45	200.91	198.25	199.80	171.80	1,283,300
2017-09-26	200.00	201.70	197.32	200.45	172.35	1,309,600
2017-09-25	201.98	202.36	199.82	200.61	172.49	628,200
2017-09-22	201.40	201.98	200.68	201.81	173.52	736,800
2017-09-21	201.71	202.10	200.74	201.02	172.84	645,500
2017-09-20	202.08	202.95	200.26	201.77	173.49	831,900
2017-09-19	203.92	204.28	201.79	202.33	173.97	1,200,600
2017-09-18	203.52	204.95	203.24	203.90	175.32	828,500
2017-09-15	204.50	204.55	203.28	203.40	174.89	1,399,000
2017-09-14	204.46	204.67	204.11	204.38	175.73	812,500
2017-09-13	204.60	204.88	203.87	204.45	175.79	1,191,400
2017-09-12	203.68	205.12	203.59	204.62	175.94	1,287,100
2017-09-11	203.35	204.47	202.78	203.70	175.15	1,015,500
2017-09-08	202.16	203.56	202.16	202.39	174.02	846,500
2017-09-07	202.96	203.75	201.13	202.21	173.87	814,800
2017-09-06	201.39	202.71	197.81	202.52	174.13	2,060,000
2017-09-05	200.12	201.20	198.97	201.09	172.90	1,074,400
2017-09-01	200.55	200.80	198.20	200.23	172.17	992,600
2017-08-31	199.73	200.64	199.40	200.10	172.05	1,937,500
2017-08-30	198.40	200.00	198.21	199.54	171.57	1,127,300
2017-08-29	197.28	199.08	197.25	198.40	170.59	715,900
2017-08-28	198.50	199.33	197.12	197.88	170.14	1,336,100
2017-08-25	197.44	199.33	196.89	198.32	170.52	689,200
2017-08-24	198.41	199.79	196.08	196.88	169.28	1,267,500
2017-08-23	196.73	197.62	196.01	196.73	169.16	418,200
2017-08-22	198.16	198.75	195.96	196.74	169.16	941,000
2017-08-21	198.17	198.49	196.94	198.12	170.35	702,300
2017-08-18	196.66	198.40	195.89	197.88	170.14	776,100
2017-08-17	198.64	199.29	196.94	197.08	169.46	780,400
2017-08-16	199.00	199.34	198.09	198.57	170.74	866,400
2017-08-15	197.18	198.77	196.16	198.70	170.85	775,600
2017-08-14	197.05	198.48	196.22	197.19	169.55	941,300
2017-08-11	195.00	197.71	194.98	195.65	168.23	897,800
2017-08-10	195.25	196.49	193.92	194.69	167.40	1,036,500
2017-08-09	194.30	195.64	193.55	195.39	168.00	937,300
2017-08-08	195.04	196.32	193.84	194.68	167.39	878,100
2017-08-07	193.65	195.21	193.01	194.97	167.64	773,800
2017-08-04	193.23	194.45	192.10	193.82	166.21	744,100
2017-08-03	194.00	194.91	192.91	193.04	165.54	749,700
2017-08-02	195.10	195.28	191.71	193.51	165.94	1,746,800
2017-08-01	194.22	196.31	194.08	194.75	167.00	1,551,100
2017-07-31	194.40	194.80	192.86	193.35	165.80	1,528,300
2017-07-28	194.78	195.89	194.11	194.59	166.87	807,800
2017-07-27	194.24	195.76	193.02	194.46	166.76	1,627,300
2017-07-26	194.55	195.10	193.07	193.38	165.83	1,636,400
2017-07-25	196.00	196.00	193.64	193.67	166.08	1,488,000
2017-07-24	196.54	197.09	195.52	196.00	168.08	1,285,200
2017-07-21	197.58	198.68	196.93	198.52	170.24	707,900
2017-07-20	198.53	199.89	197.00	198.12	169.89	1,575,800
2017-07-19	197.51	198.37	196.00	198.30	170.05	986,800
2017-07-18	197.00	198.18	196.40	197.18	169.09	1,541,200
2017-07-17	198.41	199.64	196.37	196.60	168.59	1,817,700
2017-07-14	196.60	198.46	196.53	198.32	170.07	736,200
2017-07-13	197.55	197.62	195.54	196.25	168.29	955,900
2017-07-12	195.00	197.86	194.49	197.10	169.02	1,592,000
2017-07-11	193.65	194.08	192.50	193.89	166.27	873,300
2017-07-10	194.12	194.96	192.90	193.82	166.21	914,300
2017-07-07	194.29	194.51	192.86	193.52	165.95	723,500
2017-07-06	192.89	194.59	192.60	193.76	166.16	1,187,000
2017-07-05	191.41	194.81	191.06	193.92	166.29	1,450,500

← NewerPage 39 of 79 · 4,733 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.