Constellation Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	135.22	135.75	134.49	134.80	113.59	937,100
2015-10-29	135.56	135.57	134.11	135.11	113.85	625,100
2015-10-28	136.47	136.59	134.58	135.61	114.27	784,000
2015-10-27	135.68	136.42	135.09	135.68	114.33	523,200
2015-10-26	136.50	136.76	135.05	136.00	114.60	725,300
2015-10-23	138.38	138.88	135.66	136.20	114.77	1,191,700
2015-10-22	136.91	137.93	136.50	137.81	116.13	1,298,500
2015-10-21	136.13	137.46	135.26	136.31	114.86	724,700
2015-10-20	135.44	135.98	134.60	135.90	114.52	570,000
2015-10-19	135.07	135.89	134.60	135.18	113.91	993,900
2015-10-16	135.20	135.49	134.45	135.09	113.83	1,003,400
2015-10-15	134.49	135.73	134.01	134.93	113.70	1,384,800
2015-10-14	135.16	135.91	133.26	133.69	112.65	1,270,000
2015-10-13	137.31	137.71	134.70	135.02	113.77	1,320,500
2015-10-12	136.95	138.67	136.69	137.07	115.50	1,209,800
2015-10-09	136.80	137.67	136.08	136.89	115.35	1,196,200
2015-10-08	134.51	136.84	133.47	136.69	115.18	1,986,700
2015-10-07	135.40	135.40	131.96	134.57	113.40	3,039,400
2015-10-06	132.11	132.47	130.67	131.32	110.66	1,494,700
2015-10-05	130.00	132.53	129.60	132.24	111.43	1,857,600
2015-10-02	126.59	129.21	126.00	129.12	108.80	1,124,000
2015-10-01	125.15	127.77	124.57	127.70	107.61	1,532,500
2015-09-30	125.20	125.50	123.51	125.21	105.51	1,438,000
2015-09-29	125.79	126.48	122.35	123.50	104.07	1,479,700
2015-09-28	129.47	129.62	125.21	125.93	106.11	1,311,300
2015-09-25	128.78	130.00	127.71	129.82	109.39	1,663,700
2015-09-24	127.34	127.83	126.30	127.12	107.12	589,700
2015-09-23	127.87	128.57	127.44	128.05	107.90	606,600
2015-09-22	127.09	128.14	126.32	127.24	107.22	905,400
2015-09-21	127.97	129.34	127.58	128.22	108.04	1,276,200
2015-09-18	129.01	130.50	127.35	127.35	107.31	3,865,100
2015-09-17	131.19	132.20	130.13	130.41	109.89	1,411,400
2015-09-16	129.56	131.38	128.87	131.16	110.52	2,018,200
2015-09-15	128.31	128.93	127.64	128.54	108.31	1,223,600
2015-09-14	127.75	128.15	126.90	127.90	107.77	778,400
2015-09-11	125.81	127.46	125.53	127.41	107.36	1,264,000
2015-09-10	125.88	127.84	125.73	127.41	107.36	883,300
2015-09-09	129.96	129.99	125.55	125.91	106.10	1,507,800
2015-09-08	128.96	129.17	127.24	129.16	108.84	1,314,500
2015-09-04	127.22	128.30	126.83	127.52	107.45	1,446,800
2015-09-03	129.44	130.29	128.64	129.00	108.70	1,371,900
2015-09-02	129.07	129.09	127.54	129.00	108.70	1,609,200
2015-09-01	127.00	128.71	126.55	127.72	107.62	2,724,800
2015-08-31	127.77	128.37	126.76	128.00	107.86	1,584,500
2015-08-28	126.49	128.03	126.00	127.94	107.81	1,213,300
2015-08-27	126.11	127.82	125.02	127.04	107.05	1,718,300
2015-08-26	121.88	125.34	120.12	124.88	105.23	3,342,000
2015-08-25	123.23	123.56	119.47	120.01	101.13	1,635,800
2015-08-24	115.27	122.61	114.49	119.28	100.51	3,020,400
2015-08-21	127.90	127.90	122.85	123.11	103.74	1,955,100
2015-08-20	128.59	129.80	128.29	128.67	108.42	1,342,100
2015-08-19	129.32	130.08	128.06	129.73	109.32	1,198,500
2015-08-18	128.58	130.42	128.58	129.70	109.29	1,351,500
2015-08-17	127.47	128.63	126.98	128.51	108.29	963,400
2015-08-14	127.33	128.13	126.97	128.01	107.87	1,162,000
2015-08-13	125.67	128.04	125.11	127.53	107.46	1,891,300
2015-08-12	123.99	125.36	123.02	125.25	105.54	1,473,000
2015-08-11	123.10	125.18	122.74	125.07	105.39	958,600
2015-08-10	124.30	124.98	123.76	123.99	104.48	971,800
2015-08-07	123.77	123.98	122.81	123.53	104.09	865,300

← NewerPage 47 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.