Constellation Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	146.76	152.46	146.70	151.82	128.23	2,443,600
2016-01-27	148.94	149.63	144.80	146.11	123.41	1,695,000
2016-01-26	148.25	150.97	147.60	148.38	125.32	1,463,200
2016-01-25	149.30	149.50	147.16	148.25	125.21	1,608,700
2016-01-22	145.27	149.23	145.06	148.76	125.64	2,077,400
2016-01-21	144.97	146.21	142.36	143.45	121.16	1,710,000
2016-01-20	143.72	146.65	142.12	145.14	122.59	2,200,600
2016-01-19	144.82	146.20	143.10	145.62	122.99	2,069,800
2016-01-15	141.43	144.71	141.20	142.75	120.57	2,022,700
2016-01-14	143.90	144.54	141.25	143.25	120.99	1,861,000
2016-01-13	147.13	147.23	143.64	144.13	121.73	1,145,300
2016-01-12	148.19	148.20	144.66	147.04	124.19	1,317,000
2016-01-11	147.72	148.60	144.79	147.05	124.20	1,521,500
2016-01-08	149.88	151.00	146.59	147.00	124.16	1,695,400
2016-01-07	149.50	154.31	147.11	149.61	126.36	4,601,900
2016-01-06	142.99	144.41	142.01	143.12	120.88	2,334,900
2016-01-05	141.56	143.95	141.24	143.62	121.30	1,753,500
2016-01-04	141.03	141.08	138.45	140.69	118.83	1,765,900
2015-12-31	143.31	144.31	142.27	142.44	120.31	780,100
2015-12-30	144.34	144.69	143.51	144.17	121.77	533,600
2015-12-29	143.85	144.87	143.79	144.25	121.84	578,200
2015-12-28	142.91	143.27	142.01	143.27	121.01	402,000
2015-12-24	143.46	143.73	142.92	143.03	120.81	248,500
2015-12-23	142.91	144.09	142.68	143.69	121.36	652,300
2015-12-22	141.78	142.74	139.68	142.63	120.47	1,018,300
2015-12-21	140.94	142.81	140.09	141.40	119.43	1,074,500
2015-12-18	139.52	141.04	138.00	138.57	117.04	4,622,100
2015-12-17	143.00	143.44	139.89	139.89	118.15	1,072,400
2015-12-16	140.07	143.29	140.07	142.96	120.75	1,257,400
2015-12-15	138.30	139.71	137.70	139.28	117.64	1,138,700
2015-12-14	138.30	139.00	135.34	137.69	116.29	1,360,600
2015-12-11	139.61	141.20	137.50	138.30	116.81	1,275,400
2015-12-10	140.24	141.34	139.35	139.98	118.23	910,000
2015-12-09	142.58	143.06	139.58	140.18	118.40	786,600
2015-12-08	141.30	143.39	140.87	142.99	120.77	765,500
2015-12-07	144.23	144.67	140.72	141.80	119.77	1,255,700
2015-12-04	140.77	144.84	140.54	144.67	122.19	1,081,500
2015-12-03	141.99	142.67	140.00	140.50	118.67	961,100
2015-12-02	142.91	142.91	141.35	141.84	119.80	842,600
2015-12-01	140.95	142.92	140.79	142.85	120.65	1,394,400
2015-11-30	143.80	144.60	140.26	140.26	118.47	1,953,900
2015-11-27	143.32	144.44	142.89	143.79	121.45	554,000
2015-11-25	141.84	143.99	141.51	143.19	120.94	974,800
2015-11-24	141.20	141.62	140.03	141.34	119.38	1,049,600
2015-11-23	139.36	142.86	139.12	142.08	120.00	1,815,500
2015-11-20	138.13	139.89	137.27	137.62	116.24	1,443,500
2015-11-19	137.98	138.50	137.26	137.46	116.10	794,800
2015-11-18	138.46	139.19	137.14	138.29	116.80	1,176,600
2015-11-17	135.59	138.93	135.52	138.11	116.65	1,733,200
2015-11-16	132.49	135.33	132.08	135.26	114.24	1,370,800
2015-11-13	133.00	134.20	132.06	132.20	111.66	584,100
2015-11-12	134.30	134.91	133.38	133.38	112.65	964,900
2015-11-11	135.04	135.45	134.79	134.98	114.01	1,006,700
2015-11-10	131.98	134.85	131.89	134.78	113.84	2,116,300
2015-11-09	131.75	132.45	131.55	132.27	111.72	1,093,200
2015-11-06	132.58	133.00	131.43	132.11	111.58	904,900
2015-11-05	133.43	134.00	132.87	133.26	112.55	584,300
2015-11-04	134.42	134.85	132.07	133.20	112.24	688,500
2015-11-03	135.08	135.13	133.77	134.41	113.26	720,500
2015-11-02	134.91	135.47	134.22	135.08	113.83	980,400

← NewerPage 46 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.