Constellation Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	169.40	175.43	169.31	171.77	146.87	5,960,200
2017-04-05	161.75	163.20	160.76	161.40	138.00	1,858,900
2017-04-04	161.66	162.07	160.53	161.51	138.10	1,205,100
2017-04-03	162.07	162.46	160.72	161.66	138.22	1,283,100
2017-03-31	162.38	163.41	161.62	162.07	138.58	1,229,600
2017-03-30	163.75	163.89	162.18	162.44	138.89	1,028,900
2017-03-29	162.14	163.76	161.66	163.69	139.96	820,900
2017-03-28	161.46	163.02	160.96	162.43	138.88	1,225,900
2017-03-27	163.40	163.98	162.54	163.68	139.95	1,288,900
2017-03-24	162.82	164.34	162.68	164.06	140.28	1,151,600
2017-03-23	163.49	164.04	162.17	162.72	139.13	1,056,500
2017-03-22	164.48	165.30	163.22	164.20	140.40	920,700
2017-03-21	163.59	165.88	163.09	164.61	140.75	2,345,700
2017-03-20	161.81	162.78	161.32	162.55	138.99	814,800
2017-03-17	162.77	162.92	161.34	161.75	138.30	2,301,000
2017-03-16	161.91	162.57	161.28	162.04	138.55	1,044,800
2017-03-15	159.28	162.34	159.28	162.12	138.62	1,773,600
2017-03-14	157.95	159.33	157.51	159.12	136.05	1,030,100
2017-03-13	156.61	158.45	156.16	158.39	135.43	1,251,400
2017-03-10	156.64	157.57	156.20	157.56	134.72	999,900
2017-03-09	156.72	156.75	155.11	155.79	133.21	990,000
2017-03-08	156.45	156.94	155.36	156.38	133.71	1,416,800
2017-03-07	157.50	158.37	156.45	157.21	134.42	1,460,700
2017-03-06	158.70	159.14	157.51	157.80	134.92	1,382,500
2017-03-03	158.32	158.96	157.90	158.76	135.75	1,364,800
2017-03-02	159.60	159.60	158.05	158.43	135.46	961,700
2017-03-01	160.09	160.65	158.97	159.61	136.47	1,523,800
2017-02-28	157.86	159.47	157.31	158.81	135.79	1,528,600
2017-02-27	158.07	158.57	156.70	157.80	134.92	1,918,700
2017-02-24	154.06	160.58	153.75	158.85	135.82	4,422,500
2017-02-23	160.73	162.48	153.28	153.60	131.33	3,591,900
2017-02-22	159.39	160.57	158.62	160.20	136.98	1,160,800
2017-02-21	160.66	161.09	159.33	160.09	136.88	2,186,300
2017-02-17	158.15	161.78	157.27	161.32	137.93	2,435,200
2017-02-16	156.67	158.69	156.16	158.51	135.53	2,291,800
2017-02-15	155.52	156.31	155.06	156.21	133.56	941,400
2017-02-14	155.11	156.70	154.71	155.89	133.29	1,160,200
2017-02-13	155.36	155.82	154.01	155.49	132.95	1,969,200
2017-02-10	155.12	155.91	154.04	155.45	132.91	1,555,600
2017-02-09	154.58	156.43	153.40	155.73	133.15	2,347,500
2017-02-08	152.01	154.82	152.01	154.58	132.17	2,274,900
2017-02-07	150.20	152.33	150.20	152.00	129.97	1,116,500
2017-02-06	148.88	150.12	148.38	149.77	127.72	940,200
2017-02-03	149.90	150.18	148.77	149.07	127.12	1,671,500
2017-02-02	150.50	151.19	149.00	149.27	127.29	1,290,500
2017-02-01	151.76	151.93	148.73	149.85	127.78	1,700,800
2017-01-31	148.00	150.05	147.92	149.76	127.71	1,793,900
2017-01-30	149.36	149.36	146.99	148.34	126.50	1,566,300
2017-01-27	149.10	150.00	148.00	148.92	126.99	2,712,500
2017-01-26	153.78	154.61	149.80	149.97	127.89	2,790,500
2017-01-25	153.38	154.36	152.70	154.09	131.40	2,177,500
2017-01-24	151.29	153.37	150.59	153.05	130.51	1,899,500
2017-01-23	150.10	153.66	150.05	151.55	129.23	2,470,200
2017-01-20	149.54	150.34	148.32	150.08	127.98	1,973,800
2017-01-19	150.93	150.93	149.08	149.59	127.56	1,560,100
2017-01-18	153.65	154.19	150.34	150.48	128.32	2,263,100
2017-01-17	151.29	156.75	151.29	153.73	131.09	3,708,600
2017-01-13	147.71	149.69	147.35	149.28	127.30	1,721,700
2017-01-12	148.50	148.50	146.71	147.53	125.81	1,973,700
2017-01-11	149.00	150.15	148.42	149.00	127.06	1,835,800

← NewerPage 41 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.