Constellation Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	164.37	166.44	163.41	166.34	141.14	1,263,200
2016-07-19	162.79	164.85	162.62	164.01	139.17	861,900
2016-07-18	162.74	163.50	162.25	163.12	138.41	680,900
2016-07-15	163.40	164.13	163.01	163.09	138.39	931,100
2016-07-14	164.00	164.99	162.57	162.91	138.23	1,001,200
2016-07-13	163.62	164.71	163.27	163.52	138.75	990,900
2016-07-12	165.10	165.18	162.60	163.73	138.93	1,384,700
2016-07-11	165.52	165.82	163.90	164.21	139.34	1,337,700
2016-07-08	166.76	167.28	165.25	165.99	140.85	1,017,100
2016-07-07	166.00	166.56	165.58	166.01	140.86	1,438,300
2016-07-06	165.68	166.95	165.03	165.34	140.30	1,767,600
2016-07-05	164.05	167.00	163.01	165.90	140.77	1,574,900
2016-07-01	165.74	167.91	163.02	163.61	138.83	1,919,700
2016-06-30	164.40	166.22	162.35	165.40	140.35	4,467,700
2016-06-29	159.05	160.39	157.91	159.39	135.25	2,480,000
2016-06-28	154.48	157.77	153.54	157.65	133.77	2,338,000
2016-06-27	152.40	153.69	151.53	153.10	129.91	1,491,600
2016-06-24	150.89	155.00	150.89	152.53	129.43	3,791,500
2016-06-23	155.01	156.03	154.11	155.99	132.36	1,200,500
2016-06-22	154.85	155.76	153.50	153.65	130.38	1,417,700
2016-06-21	155.29	155.75	154.34	154.84	131.39	1,203,500
2016-06-20	155.86	156.17	154.33	154.33	130.95	1,421,500
2016-06-17	155.50	156.01	153.83	154.05	130.72	1,941,300
2016-06-16	154.88	156.84	154.50	156.76	133.02	970,100
2016-06-15	157.62	158.16	155.25	156.24	132.57	1,193,500
2016-06-14	154.55	157.94	154.55	157.12	133.32	2,706,600
2016-06-13	153.00	153.96	152.46	152.88	129.72	1,238,900
2016-06-10	153.16	154.01	152.75	153.40	130.16	970,100
2016-06-09	154.21	154.42	153.01	154.10	130.76	1,136,700
2016-06-08	151.40	155.12	151.00	154.06	130.72	1,952,600
2016-06-07	152.00	153.25	149.26	151.11	128.22	3,686,700
2016-06-06	153.45	155.27	153.45	155.10	131.61	1,093,100
2016-06-03	153.75	154.48	153.04	153.40	130.16	1,000,300
2016-06-02	153.56	154.72	152.84	154.15	130.80	1,008,300
2016-06-01	153.15	154.43	152.66	153.81	130.51	1,731,800
2016-05-31	158.55	158.55	152.21	153.15	129.95	3,243,500
2016-05-27	158.15	158.97	157.66	157.83	133.92	820,500
2016-05-26	157.22	158.10	156.55	157.95	134.03	1,042,800
2016-05-25	157.62	158.11	155.91	156.90	133.13	977,500
2016-05-24	155.23	158.14	155.23	157.70	133.81	1,229,500
2016-05-23	154.41	155.32	154.08	154.29	130.92	1,042,000
2016-05-20	156.92	156.92	153.74	154.10	130.76	2,329,700
2016-05-19	154.26	156.16	154.08	156.09	132.45	1,248,000
2016-05-18	157.48	157.51	153.44	154.48	131.08	3,098,800
2016-05-17	161.87	161.87	157.56	158.15	134.20	1,523,700
2016-05-16	160.61	163.23	160.61	162.53	137.91	707,100
2016-05-13	162.00	162.26	160.38	161.47	137.01	1,388,900
2016-05-12	163.22	163.42	161.34	161.90	137.38	1,056,000
2016-05-11	163.50	165.81	162.44	162.94	138.26	1,596,800
2016-05-10	161.29	163.59	160.83	163.52	138.75	1,614,400
2016-05-09	159.85	162.32	159.83	161.11	136.71	1,020,100
2016-05-06	158.83	159.78	158.04	159.59	135.42	1,085,800
2016-05-05	158.43	159.40	157.77	159.19	134.74	1,279,200
2016-05-04	157.45	159.99	156.68	158.83	134.43	1,195,600
2016-05-03	156.91	158.53	156.19	158.49	134.15	1,147,700
2016-05-02	156.07	158.34	156.07	157.77	133.54	916,000
2016-04-29	154.90	157.24	154.70	156.06	132.09	858,200
2016-04-28	155.68	157.19	155.06	155.58	131.68	782,500
2016-04-27	155.99	156.96	154.88	156.64	132.58	863,400
2016-04-26	157.18	157.39	156.11	156.25	132.25	703,400

← NewerPage 44 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.