Constellation Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	150.00	150.27	149.08	149.24	127.26	2,152,800
2017-01-09	150.00	150.90	149.10	150.27	128.14	2,129,600
2017-01-06	146.99	150.07	146.40	149.44	127.43	4,441,900
2017-01-05	150.55	151.35	144.00	146.75	125.14	10,511,800
2017-01-04	157.15	158.35	156.26	157.99	134.73	2,972,300
2017-01-03	155.01	155.31	153.31	154.75	131.96	1,991,400
2016-12-30	153.68	154.12	152.88	153.31	130.74	1,145,200
2016-12-29	152.74	153.92	152.64	153.74	131.10	947,600
2016-12-28	151.20	152.58	150.57	152.39	129.95	1,019,800
2016-12-27	151.00	151.74	150.58	151.14	128.88	757,400
2016-12-23	149.30	151.44	149.00	150.79	128.59	1,247,300
2016-12-22	150.25	150.67	147.25	148.74	126.84	2,416,100
2016-12-21	151.55	152.95	150.20	151.71	129.37	1,274,400
2016-12-20	156.70	156.76	150.16	150.45	128.30	3,201,300
2016-12-19	157.72	158.32	156.62	156.77	133.69	1,580,700
2016-12-16	156.91	158.18	156.66	157.77	134.54	2,441,200
2016-12-15	155.00	156.90	154.82	156.24	133.23	1,225,700
2016-12-14	155.89	157.59	154.90	155.59	132.68	1,669,300
2016-12-13	153.82	155.58	153.50	155.21	132.36	1,376,200
2016-12-12	152.83	154.26	152.58	153.41	130.82	1,097,000
2016-12-09	150.97	153.62	150.97	152.82	130.32	1,575,300
2016-12-08	148.66	151.54	148.53	151.09	128.84	1,262,600
2016-12-07	148.25	150.58	147.61	149.90	127.83	1,650,800
2016-12-06	148.50	149.52	147.30	147.98	126.19	1,573,300
2016-12-05	146.18	149.09	146.18	148.88	126.96	2,010,700
2016-12-02	144.90	148.64	144.00	146.02	124.52	2,641,400
2016-12-01	150.32	150.85	145.01	145.34	123.94	3,603,600
2016-11-30	155.84	155.91	150.91	151.14	128.88	3,313,700
2016-11-29	156.08	156.97	155.48	155.80	132.86	1,338,200
2016-11-28	155.99	157.16	155.91	156.27	133.26	980,900
2016-11-25	154.55	156.52	154.00	156.42	133.39	594,000
2016-11-23	156.17	156.96	153.94	154.57	131.81	1,297,900
2016-11-22	157.75	158.19	155.22	156.51	133.46	1,430,400
2016-11-21	155.16	158.00	155.16	157.39	134.21	1,742,200
2016-11-18	154.74	155.74	154.05	155.16	132.31	1,875,600
2016-11-17	154.03	155.25	153.45	154.80	132.01	1,517,500
2016-11-16	151.69	154.75	151.69	153.34	130.76	2,000,900
2016-11-15	148.60	153.86	148.19	152.43	129.98	3,453,100
2016-11-14	151.80	153.00	147.44	147.94	126.16	3,434,900
2016-11-11	151.02	153.05	149.57	152.39	129.95	2,771,200
2016-11-10	154.18	155.15	146.90	152.87	130.36	5,944,700
2016-11-09	152.84	157.37	150.79	153.91	131.25	7,633,900
2016-11-08	165.56	167.86	164.96	166.55	142.03	1,465,800
2016-11-07	162.34	166.02	161.72	165.93	141.50	1,937,300
2016-11-04	159.67	161.02	157.91	159.59	136.09	1,634,300
2016-11-03	164.13	164.13	159.65	160.07	136.16	1,781,400
2016-11-02	163.38	164.42	163.22	163.70	139.25	1,363,800
2016-11-01	166.90	167.70	162.87	163.45	139.03	1,566,900
2016-10-31	166.61	168.50	166.17	167.12	142.16	931,400
2016-10-28	165.73	167.62	165.34	166.02	141.22	2,021,000
2016-10-27	167.13	167.59	165.60	165.63	140.89	585,800
2016-10-26	167.79	167.99	166.04	166.51	141.64	854,000
2016-10-25	169.07	169.09	167.97	168.14	143.02	834,900
2016-10-24	168.05	170.10	167.83	169.57	144.24	1,039,100
2016-10-21	167.49	167.53	165.59	167.41	142.40	951,300
2016-10-20	168.16	168.16	166.45	166.97	142.03	1,079,700
2016-10-19	167.30	167.83	166.13	167.35	142.35	991,900
2016-10-18	167.89	168.65	167.16	167.20	142.22	689,000
2016-10-17	170.00	170.40	166.69	167.13	142.16	1,516,500
2016-10-14	169.27	169.93	168.39	169.46	144.15	890,900

← NewerPage 42 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.