Constellation Brands, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-05-12 | 116.59 | 116.70 | 114.98 | 115.68 | 97.234 | 1,029,800 |
| 2015-05-11 | 115.92 | 118.58 | 115.92 | 117.22 | 98.529 | 1,241,700 |
| 2015-05-08 | 115.85 | 116.86 | 115.85 | 116.32 | 97.772 | 853,300 |
| 2015-05-07 | 114.90 | 116.00 | 114.65 | 115.31 | 96.923 | 1,285,800 |
| 2015-05-06 | 116.51 | 116.55 | 114.77 | 115.08 | 96.730 | 813,200 |
| 2015-05-05 | 116.78 | 116.96 | 115.73 | 116.04 | 97.276 | 1,314,400 |
| 2015-05-04 | 117.08 | 118.24 | 116.78 | 117.32 | 98.349 | 990,200 |
| 2015-05-01 | 116.47 | 117.33 | 115.85 | 117.19 | 98.240 | 1,142,400 |
| 2015-04-30 | 116.13 | 116.93 | 115.74 | 115.94 | 97.192 | 1,314,900 |
| 2015-04-29 | 116.45 | 116.77 | 115.88 | 116.26 | 97.461 | 850,800 |
| 2015-04-28 | 116.00 | 117.92 | 116.00 | 117.12 | 98.182 | 812,100 |
| 2015-04-27 | 115.96 | 116.55 | 115.57 | 116.36 | 97.545 | 820,700 |
| 2015-04-24 | 115.92 | 116.20 | 115.26 | 115.64 | 96.941 | 685,100 |
| 2015-04-23 | 115.46 | 116.87 | 115.25 | 116.00 | 97.243 | 843,800 |
| 2015-04-22 | 117.00 | 117.35 | 115.90 | 115.99 | 97.234 | 967,700 |
| 2015-04-21 | 115.87 | 118.13 | 115.52 | 117.29 | 98.324 | 1,016,600 |
| 2015-04-20 | 116.65 | 117.09 | 116.12 | 116.46 | 97.628 | 538,100 |
| 2015-04-17 | 116.55 | 116.94 | 115.43 | 115.98 | 97.226 | 679,000 |
| 2015-04-16 | 117.54 | 118.24 | 117.08 | 117.36 | 98.383 | 639,600 |
| 2015-04-15 | 118.19 | 118.67 | 117.25 | 117.52 | 98.517 | 715,900 |
| 2015-04-14 | 118.99 | 119.42 | 117.70 | 118.02 | 98.936 | 1,072,300 |
| 2015-04-13 | 121.80 | 121.92 | 119.81 | 119.92 | 100.53 | 957,500 |
| 2015-04-10 | 120.88 | 121.79 | 119.42 | 121.70 | 102.02 | 1,465,100 |
| 2015-04-09 | 119.19 | 121.88 | 118.50 | 120.06 | 100.65 | 1,953,600 |
| 2015-04-08 | 118.66 | 119.85 | 118.47 | 119.17 | 99.900 | 1,482,700 |
| 2015-04-07 | 119.38 | 119.74 | 118.14 | 118.27 | 99.146 | 907,800 |
| 2015-04-06 | 117.47 | 120.24 | 117.44 | 119.38 | 100.08 | 1,434,800 |
| 2015-04-02 | 116.56 | 118.06 | 115.93 | 117.75 | 98.710 | 967,100 |
| 2015-04-01 | 116.14 | 116.37 | 114.75 | 116.22 | 97.427 | 1,333,500 |
| 2015-03-31 | 116.40 | 116.97 | 115.47 | 116.21 | 97.419 | 1,161,500 |
| 2015-03-30 | 115.15 | 117.43 | 114.57 | 116.93 | 98.022 | 991,500 |
| 2015-03-27 | 114.74 | 115.20 | 114.25 | 114.48 | 95.969 | 1,009,700 |
| 2015-03-26 | 114.81 | 115.74 | 114.08 | 114.81 | 96.245 | 631,000 |
| 2015-03-25 | 118.38 | 118.46 | 115.09 | 115.40 | 96.740 | 1,003,400 |
| 2015-03-24 | 117.05 | 118.43 | 116.60 | 117.87 | 98.810 | 912,900 |
| 2015-03-23 | 118.05 | 118.19 | 116.97 | 117.00 | 98.081 | 691,100 |
| 2015-03-20 | 116.24 | 118.40 | 116.01 | 118.25 | 99.129 | 1,531,800 |
| 2015-03-19 | 117.00 | 117.01 | 115.54 | 116.04 | 97.276 | 622,700 |
| 2015-03-18 | 115.42 | 117.88 | 114.60 | 117.24 | 98.282 | 1,391,200 |
| 2015-03-17 | 116.63 | 117.30 | 114.78 | 115.49 | 96.815 | 773,800 |
| 2015-03-16 | 116.49 | 118.50 | 116.23 | 117.38 | 98.400 | 1,271,200 |
| 2015-03-13 | 117.76 | 117.99 | 115.85 | 116.44 | 97.612 | 917,200 |
| 2015-03-12 | 115.99 | 118.15 | 115.72 | 117.99 | 98.911 | 1,285,700 |
| 2015-03-11 | 114.59 | 116.19 | 114.17 | 115.61 | 96.916 | 1,043,900 |
| 2015-03-10 | 114.07 | 115.15 | 113.55 | 114.56 | 96.036 | 1,146,400 |
| 2015-03-09 | 111.85 | 115.36 | 111.54 | 115.23 | 96.597 | 1,607,500 |
| 2015-03-06 | 112.55 | 112.74 | 110.45 | 110.91 | 92.976 | 1,154,100 |
| 2015-03-05 | 114.57 | 115.07 | 113.40 | 113.82 | 95.415 | 571,800 |
| 2015-03-04 | 115.07 | 115.36 | 114.37 | 114.43 | 95.927 | 512,600 |
| 2015-03-03 | 115.85 | 115.96 | 114.69 | 115.15 | 96.530 | 740,100 |
| 2015-03-02 | 114.43 | 115.99 | 114.08 | 115.98 | 97.226 | 667,500 |
| 2015-02-27 | 116.05 | 116.29 | 114.41 | 114.72 | 96.170 | 718,500 |
| 2015-02-26 | 114.14 | 115.95 | 114.05 | 115.78 | 97.058 | 614,900 |
| 2015-02-25 | 115.95 | 116.05 | 113.59 | 114.14 | 95.684 | 1,154,500 |
| 2015-02-24 | 115.15 | 116.23 | 115.02 | 115.71 | 97.000 | 1,150,500 |
| 2015-02-23 | 115.25 | 115.77 | 114.81 | 114.95 | 96.363 | 860,400 |
| 2015-02-20 | 114.70 | 115.98 | 113.81 | 115.75 | 97.033 | 1,010,600 |
| 2015-02-19 | 114.66 | 115.01 | 114.24 | 114.78 | 96.220 | 583,200 |
| 2015-02-18 | 113.72 | 114.81 | 113.29 | 114.68 | 96.136 | 640,500 |
| 2015-02-17 | 113.02 | 114.35 | 112.51 | 114.13 | 95.675 | 731,500 |
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.
