Constellation Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	123.98	124.50	123.43	124.18	104.38	1,254,900
2015-08-05	121.70	123.44	121.26	123.35	103.68	837,800
2015-08-04	120.95	121.45	120.64	121.24	101.91	989,400
2015-08-03	120.61	121.67	120.32	121.03	101.73	1,233,300
2015-07-31	119.43	120.16	118.92	120.02	100.88	1,389,300
2015-07-30	117.73	119.61	116.56	119.00	100.02	753,700
2015-07-29	118.03	118.99	117.72	118.63	99.714	692,200
2015-07-28	118.00	118.00	116.55	117.74	98.966	752,400
2015-07-27	116.01	117.40	115.41	117.34	98.630	998,000
2015-07-24	117.43	118.13	116.32	116.43	97.865	668,000
2015-07-23	119.36	119.58	117.35	117.56	98.815	642,300
2015-07-22	116.89	119.41	116.49	119.37	100.34	1,051,600
2015-07-21	117.73	118.08	116.46	116.99	98.335	477,300
2015-07-20	117.80	118.25	117.44	117.92	99.117	481,300
2015-07-17	117.20	117.99	117.14	117.78	98.999	726,300
2015-07-16	117.28	117.79	116.75	117.54	98.798	762,200
2015-07-15	117.66	117.83	116.35	116.44	97.873	840,300
2015-07-14	116.90	117.80	116.59	117.65	98.890	960,500
2015-07-13	116.49	117.10	116.21	117.04	98.377	692,400
2015-07-10	116.87	117.30	115.78	116.04	97.537	630,200
2015-07-09	117.39	117.76	115.45	115.54	97.117	813,400
2015-07-08	116.85	117.18	115.65	115.88	97.402	914,900
2015-07-07	116.30	117.73	114.67	117.50	98.764	1,180,000
2015-07-06	116.14	116.63	115.60	116.22	97.688	1,484,300
2015-07-02	116.88	118.74	116.32	117.09	98.419	1,635,300
2015-07-01	120.37	120.54	116.00	116.00	97.503	2,579,200
2015-06-30	116.70	117.07	115.88	116.02	97.520	1,320,100
2015-06-29	116.63	117.21	115.53	115.60	97.167	873,500
2015-06-26	118.07	118.27	116.91	117.40	98.680	1,437,500
2015-06-25	118.18	118.75	117.59	117.67	98.907	1,149,400
2015-06-24	119.41	119.71	117.63	117.74	98.966	1,084,700
2015-06-23	120.17	120.22	119.32	119.42	100.38	964,700
2015-06-22	120.42	120.42	119.29	119.56	100.50	1,040,300
2015-06-19	119.96	120.11	119.10	119.50	100.45	1,260,800
2015-06-18	120.32	120.74	119.38	120.27	101.09	1,247,200
2015-06-17	118.23	119.45	118.18	119.08	100.09	1,212,600
2015-06-16	117.03	118.54	116.41	117.75	98.974	1,133,100
2015-06-15	119.90	119.90	116.57	117.03	98.369	2,333,500
2015-06-12	120.26	120.75	119.84	120.52	101.30	544,600
2015-06-11	122.08	122.13	120.82	121.03	101.73	681,000
2015-06-10	120.48	121.95	120.22	121.75	102.34	790,800
2015-06-09	120.06	120.49	118.88	120.31	101.13	691,500
2015-06-08	119.60	121.10	119.03	119.89	100.77	943,400
2015-06-05	119.14	119.49	118.01	118.87	99.916	704,400
2015-06-04	121.17	121.37	119.33	119.55	100.49	710,400
2015-06-03	120.77	121.41	119.73	121.39	102.03	828,300
2015-06-02	119.18	120.42	118.33	120.02	100.88	658,100
2015-06-01	118.79	120.73	118.79	119.84	100.73	836,800
2015-05-29	119.03	119.19	117.34	117.89	99.092	776,300
2015-05-28	118.24	119.31	117.91	119.03	100.05	502,300
2015-05-27	117.78	118.46	117.28	118.24	99.386	498,600
2015-05-26	118.14	118.58	117.33	117.49	98.756	819,600
2015-05-22	118.95	119.26	117.93	118.28	99.420	551,400
2015-05-21	119.26	119.99	118.43	119.01	100.03	596,000
2015-05-20	119.56	120.48	119.15	119.52	100.46	647,100
2015-05-19	119.12	120.34	118.89	119.51	100.45	944,500
2015-05-18	118.63	119.42	118.33	119.01	100.03	719,100
2015-05-15	117.72	118.51	117.15	118.45	99.563	801,600
2015-05-14	116.50	117.58	116.19	117.51	98.772	1,037,800
2015-05-13	115.60	116.53	115.12	115.61	97.175	771,100

← NewerPage 48 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.