Constellation Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	169.04	169.61	168.28	168.94	143.70	993,300
2016-10-12	169.71	170.95	169.27	170.00	144.61	849,500
2016-10-11	171.06	171.16	168.24	169.71	144.36	1,200,000
2016-10-10	169.80	171.82	169.80	171.24	145.66	1,309,100
2016-10-07	171.55	171.93	167.70	168.84	143.62	1,751,000
2016-10-06	169.00	171.77	168.22	171.03	145.48	2,157,700
2016-10-05	172.93	173.55	167.88	168.60	143.41	4,498,600
2016-10-04	165.83	166.88	165.10	165.85	141.08	1,502,400
2016-10-03	166.45	166.46	164.79	165.51	140.79	1,240,400
2016-09-30	164.69	168.68	163.12	166.49	141.62	1,659,700
2016-09-29	164.88	164.96	163.10	163.67	139.22	1,001,700
2016-09-28	164.81	165.78	163.13	165.30	140.61	982,200
2016-09-27	165.69	166.92	165.08	165.96	141.17	978,000
2016-09-26	166.00	166.91	165.51	165.58	140.85	911,900
2016-09-23	165.76	167.32	165.04	166.63	141.74	711,400
2016-09-22	166.13	167.03	165.51	166.02	141.22	1,063,700
2016-09-21	164.15	165.99	163.23	165.79	141.02	1,050,000
2016-09-20	163.77	164.17	162.85	162.85	138.52	794,200
2016-09-19	164.64	165.35	162.24	162.68	138.38	1,320,600
2016-09-16	165.15	165.99	162.52	164.61	140.02	1,744,900
2016-09-15	163.00	166.94	163.00	166.47	141.60	1,355,300
2016-09-14	161.81	163.15	161.39	162.62	138.33	822,300
2016-09-13	164.60	164.86	160.51	161.31	137.21	1,545,200
2016-09-12	162.35	165.05	162.35	164.87	140.24	1,013,800
2016-09-09	164.34	165.21	162.35	162.35	138.10	1,282,400
2016-09-08	166.00	166.42	164.12	165.55	140.82	1,073,800
2016-09-07	166.23	167.00	164.84	165.99	141.19	744,000
2016-09-06	167.00	167.49	166.30	166.85	141.93	790,100
2016-09-02	166.12	167.89	165.68	167.00	142.05	545,900
2016-09-01	163.87	165.13	163.87	164.80	140.18	622,700
2016-08-31	165.92	165.92	163.51	164.05	139.54	1,247,900
2016-08-30	166.06	167.20	165.03	166.15	141.33	855,800
2016-08-29	165.88	166.93	165.74	166.80	141.88	674,400
2016-08-26	166.85	168.68	165.32	165.59	140.85	805,500
2016-08-25	166.65	167.58	166.00	166.69	141.79	868,900
2016-08-24	166.04	167.00	166.00	166.61	141.72	694,000
2016-08-23	166.35	166.62	166.03	166.37	141.52	586,300
2016-08-22	165.71	166.73	165.33	165.78	141.02	815,000
2016-08-19	165.00	165.67	164.75	165.50	140.78	598,000
2016-08-18	165.29	165.90	164.96	165.27	140.58	1,057,000
2016-08-17	164.85	165.47	163.32	165.29	140.60	599,300
2016-08-16	164.41	165.47	164.40	164.47	139.90	652,200
2016-08-15	165.43	165.45	164.53	165.00	140.35	687,200
2016-08-12	165.23	165.96	164.82	165.51	140.79	740,600
2016-08-11	166.47	167.43	165.07	165.14	140.47	635,000
2016-08-10	164.84	166.24	164.71	166.11	141.30	760,600
2016-08-09	162.73	166.68	162.64	164.65	140.05	826,700
2016-08-08	162.96	163.00	161.51	162.65	138.35	569,000
2016-08-05	163.65	164.99	162.86	163.08	138.38	873,900
2016-08-04	163.21	164.08	162.89	163.62	138.84	680,600
2016-08-03	162.91	162.94	162.01	162.70	138.06	632,900
2016-08-02	163.99	164.07	162.26	162.63	138.00	948,500
2016-08-01	164.94	165.60	163.62	163.93	139.10	947,000
2016-07-29	163.68	165.21	163.56	164.63	139.69	801,200
2016-07-28	163.15	164.01	162.31	163.59	138.81	815,100
2016-07-27	165.48	165.70	161.75	162.97	138.29	1,264,500
2016-07-26	166.49	166.71	164.87	165.39	140.34	750,800
2016-07-25	167.66	167.87	165.77	166.32	141.13	527,100
2016-07-22	165.58	168.13	165.49	167.66	142.26	835,300
2016-07-21	165.33	165.84	164.47	165.39	140.34	944,900

← NewerPage 43 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.