Constellation Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	154.95	157.45	154.91	156.84	132.75	961,000
2016-04-22	155.03	155.74	154.00	154.85	131.07	1,293,800
2016-04-21	156.19	156.85	154.96	155.16	131.33	1,188,800
2016-04-20	157.28	157.67	155.93	156.01	132.05	846,000
2016-04-19	158.57	159.28	157.07	157.30	133.14	1,536,700
2016-04-18	156.87	158.65	156.51	158.05	133.77	1,181,500
2016-04-15	156.18	157.27	155.53	156.71	132.64	1,290,600
2016-04-14	156.06	158.21	155.87	156.84	132.75	1,237,300
2016-04-13	157.05	157.82	154.96	156.05	132.08	2,401,100
2016-04-12	157.61	158.35	156.65	156.95	132.84	1,447,200
2016-04-11	158.93	159.73	157.40	157.47	133.28	1,202,200
2016-04-08	158.10	159.90	158.00	159.01	134.59	1,341,500
2016-04-07	160.04	160.39	156.41	157.37	133.20	2,551,100
2016-04-06	158.01	160.35	156.00	160.34	135.71	4,172,300
2016-04-05	151.00	152.28	149.60	151.36	128.11	2,194,200
2016-04-04	153.17	153.22	150.33	151.47	128.20	1,682,000
2016-04-01	150.36	153.12	150.00	152.68	129.23	1,415,300
2016-03-31	151.58	152.23	150.64	151.09	127.88	1,370,800
2016-03-30	150.44	152.10	149.75	151.60	128.31	1,406,100
2016-03-29	149.71	150.72	149.07	149.71	126.71	1,716,200
2016-03-28	150.52	151.45	149.17	149.41	126.46	1,051,300
2016-03-24	149.29	150.26	149.05	149.90	126.88	1,566,000
2016-03-23	149.42	150.76	149.08	150.11	127.05	1,808,200
2016-03-22	146.67	149.56	146.67	149.42	126.47	1,474,400
2016-03-21	146.81	147.70	146.37	147.20	124.59	1,164,600
2016-03-18	147.11	149.46	146.35	147.04	124.45	2,678,900
2016-03-17	144.54	147.16	144.18	146.84	124.29	1,247,700
2016-03-16	143.30	145.00	142.40	144.54	122.34	901,300
2016-03-15	141.60	144.87	141.50	144.13	121.99	1,234,100
2016-03-14	142.96	143.72	140.98	141.90	120.10	2,100,900
2016-03-11	141.65	142.31	140.57	142.06	120.24	1,293,100
2016-03-10	141.58	141.74	139.74	140.50	118.92	1,080,000
2016-03-09	140.27	141.17	139.11	140.28	118.73	1,248,900
2016-03-08	138.45	141.91	137.85	139.97	118.47	1,472,300
2016-03-07	142.59	143.18	137.91	138.71	117.40	2,861,400
2016-03-04	143.94	144.93	142.83	143.90	121.80	1,282,400
2016-03-03	143.57	144.54	141.10	144.45	122.26	1,145,500
2016-03-02	143.68	144.36	142.17	143.78	121.70	1,218,200
2016-03-01	142.42	144.99	142.16	144.52	122.32	1,250,100
2016-02-29	141.69	143.56	141.40	141.43	119.71	1,044,600
2016-02-26	143.91	144.41	140.94	142.05	120.23	1,332,500
2016-02-25	139.66	143.69	137.57	143.64	121.58	1,911,000
2016-02-24	138.72	140.20	137.25	139.08	117.72	1,485,300
2016-02-23	140.00	140.60	138.50	139.47	118.05	1,358,000
2016-02-22	139.87	142.33	139.44	140.60	119.00	1,584,600
2016-02-19	140.10	140.54	138.27	139.51	118.08	1,309,500
2016-02-18	142.17	142.48	139.56	140.33	118.78	1,186,700
2016-02-17	140.49	142.51	139.97	142.01	120.20	1,796,400
2016-02-16	139.73	141.22	137.99	139.29	117.90	1,396,700
2016-02-12	135.61	138.44	135.61	138.03	116.83	1,201,700
2016-02-11	137.33	137.74	134.40	135.61	114.78	1,746,400
2016-02-10	137.55	140.14	137.10	138.80	117.48	1,689,300
2016-02-09	134.08	138.81	133.42	136.09	115.19	2,175,700
2016-02-08	135.54	136.42	130.23	134.95	114.22	4,595,500
2016-02-05	147.29	147.46	137.82	137.95	116.76	4,864,800
2016-02-04	149.50	150.05	145.44	146.95	124.12	3,022,600
2016-02-03	152.53	153.24	148.15	150.40	127.03	1,831,400
2016-02-02	153.59	154.58	151.90	152.51	128.81	1,253,200
2016-02-01	152.90	155.68	152.75	154.36	130.37	1,553,400
2016-01-29	152.27	152.93	151.26	152.48	128.79	2,058,800

← NewerPage 45 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.