Constellation Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	194.14	194.58	191.68	191.73	164.41	969,100
2017-06-30	194.63	196.67	193.03	193.73	166.13	3,097,500
2017-06-29	197.33	197.41	192.06	192.79	165.32	6,167,200
2017-06-28	183.23	184.71	181.90	183.68	157.51	2,145,500
2017-06-27	181.31	182.71	180.46	182.28	156.31	1,302,000
2017-06-26	184.97	185.01	182.34	182.47	156.47	1,187,500
2017-06-23	184.17	185.77	183.54	184.57	158.27	1,100,000
2017-06-22	184.49	185.19	183.40	184.11	157.88	852,700
2017-06-21	184.40	185.21	183.35	184.50	158.21	926,800
2017-06-20	183.73	185.43	183.69	184.55	158.26	1,052,400
2017-06-19	180.89	183.71	180.13	183.28	157.17	1,174,100
2017-06-16	180.33	181.29	179.50	180.88	155.11	1,108,800
2017-06-15	179.22	180.78	178.57	180.30	154.61	785,300
2017-06-14	180.82	181.37	179.50	179.90	154.27	1,340,800
2017-06-13	179.52	179.90	178.47	179.55	153.97	1,193,600
2017-06-12	180.82	181.18	176.21	179.14	153.62	1,975,100
2017-06-09	183.82	184.40	180.95	181.00	155.21	1,474,200
2017-06-08	184.54	184.54	181.76	183.45	157.31	1,190,200
2017-06-07	185.01	185.94	183.01	184.54	158.25	1,139,700
2017-06-06	184.51	186.55	184.26	185.83	159.35	1,140,400
2017-06-05	184.24	184.86	182.54	184.51	158.22	716,800
2017-06-02	185.72	186.46	184.17	184.77	158.45	758,300
2017-06-01	183.32	184.69	182.39	184.69	158.38	1,044,100
2017-05-31	180.90	182.95	180.52	182.75	156.71	1,577,700
2017-05-30	180.03	181.29	179.49	180.51	154.79	1,416,500
2017-05-26	179.60	181.49	179.49	180.93	155.15	583,000
2017-05-25	180.02	181.92	178.49	180.14	154.48	1,606,900
2017-05-24	180.81	180.81	177.26	178.83	153.35	2,613,600
2017-05-23	184.69	186.06	180.16	180.86	155.09	2,984,100
2017-05-22	183.00	184.73	182.79	184.14	157.91	1,213,000
2017-05-19	181.45	184.24	181.06	182.94	156.88	1,043,300
2017-05-18	180.89	181.28	178.99	180.84	155.08	1,262,300
2017-05-17	182.21	182.87	180.61	180.68	154.94	1,087,600
2017-05-16	182.70	183.86	181.52	182.21	156.25	2,515,100
2017-05-15	178.60	180.35	178.29	180.28	154.60	1,195,000
2017-05-12	178.13	178.87	177.70	178.57	153.13	607,000
2017-05-11	177.79	178.52	176.93	178.29	152.89	1,043,600
2017-05-10	178.14	178.14	177.08	177.57	152.27	937,200
2017-05-09	179.43	179.52	177.45	177.77	152.44	1,126,500
2017-05-08	178.60	179.85	177.23	179.52	153.94	1,149,400
2017-05-05	177.95	178.66	176.22	178.51	152.63	1,224,600
2017-05-04	173.74	177.52	173.74	177.20	151.51	1,338,000
2017-05-03	174.71	174.71	172.51	173.74	148.55	853,600
2017-05-02	172.82	175.55	172.46	174.58	149.27	1,521,000
2017-05-01	173.00	173.19	171.84	172.07	147.13	538,800
2017-04-28	171.00	172.73	170.35	172.54	147.53	1,083,700
2017-04-27	171.51	172.17	170.59	171.06	146.26	1,088,400
2017-04-26	172.82	173.31	169.70	170.48	145.77	1,978,400
2017-04-25	173.00	173.61	172.52	172.54	147.53	1,410,700
2017-04-24	172.87	173.52	172.55	173.03	147.95	1,074,200
2017-04-21	172.47	172.88	171.37	172.09	147.14	992,800
2017-04-20	172.05	173.17	171.44	172.95	147.88	966,300
2017-04-19	172.28	173.15	171.45	171.94	147.01	1,030,400
2017-04-18	170.00	172.45	169.82	172.21	147.25	1,231,500
2017-04-17	170.86	171.10	168.71	170.12	145.46	1,342,200
2017-04-13	169.90	170.18	168.44	168.95	144.46	1,358,800
2017-04-12	169.88	170.46	169.27	169.96	145.32	1,234,600
2017-04-11	171.23	171.87	169.63	170.35	145.65	1,030,800
2017-04-10	170.74	171.80	169.71	171.27	146.44	1,453,400
2017-04-07	172.00	174.90	170.29	170.37	145.67	2,584,900

← NewerPage 40 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.