Constellation Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	113.30	113.48	112.20	113.03	94.753	683,000
2015-02-12	113.57	114.45	112.89	113.51	95.155	966,500
2015-02-11	113.45	114.19	112.07	113.53	95.172	826,300
2015-02-10	112.38	113.74	112.26	113.40	95.063	870,100
2015-02-09	112.11	112.60	111.49	111.86	93.772	946,800
2015-02-06	112.33	113.59	111.50	112.91	94.652	1,124,900
2015-02-05	112.50	112.96	112.00	112.66	94.443	810,800
2015-02-04	111.12	113.11	110.75	112.06	93.940	1,355,600
2015-02-03	111.67	111.80	110.24	111.32	93.320	1,039,300
2015-02-02	110.45	111.36	109.47	111.30	93.303	844,600
2015-01-30	110.94	111.49	110.00	110.45	92.590	1,058,200
2015-01-29	110.79	111.87	110.15	111.78	93.705	1,170,100
2015-01-28	111.45	112.39	110.19	110.29	92.456	772,900
2015-01-27	110.67	111.76	110.18	111.29	93.294	707,000
2015-01-26	110.40	111.86	109.90	111.72	93.655	921,500
2015-01-23	111.00	111.21	110.14	110.61	92.724	858,200
2015-01-22	111.19	111.50	109.60	111.40	93.387	2,453,900
2015-01-21	110.78	111.25	109.91	110.53	92.657	2,221,200
2015-01-20	112.00	112.00	110.52	111.00	93.051	1,289,300
2015-01-16	108.17	111.73	108.16	111.60	93.554	2,052,200
2015-01-15	109.36	109.38	107.70	108.18	90.687	1,056,000
2015-01-14	105.80	108.49	105.21	108.43	90.897	2,006,700
2015-01-13	107.62	108.57	105.30	106.30	89.111	1,623,300
2015-01-12	107.39	108.52	106.53	106.97	89.673	1,249,900
2015-01-09	106.93	107.74	106.45	107.34	89.983	1,559,700
2015-01-08	108.34	109.24	106.59	107.64	90.235	3,613,700
2015-01-07	101.06	103.78	100.86	103.05	86.387	2,156,500
2015-01-06	102.21	105.35	99.220	100.46	84.216	3,278,800
2015-01-05	97.380	100.25	96.590	99.820	83.679	2,422,300
2015-01-02	98.170	98.860	96.530	97.500	81.734	1,991,700
2014-12-31	99.190	99.250	98.100	98.170	82.296	1,041,600
2014-12-30	99.080	99.430	98.380	98.840	82.858	909,000
2014-12-29	99.620	99.830	98.780	99.220	83.176	878,500
2014-12-26	100.06	100.64	99.310	99.940	83.780	662,700
2014-12-24	99.370	100.77	99.370	100.09	83.905	746,200
2014-12-23	97.500	99.260	96.820	99.140	83.109	1,774,700
2014-12-22	95.420	96.900	95.420	96.900	81.231	1,001,300
2014-12-19	95.620	95.810	94.590	94.800	79.471	1,633,400
2014-12-18	94.280	95.410	93.890	95.410	79.982	1,221,300
2014-12-17	89.780	93.540	89.340	93.160	78.096	1,568,800
2014-12-16	89.620	91.750	89.480	89.700	75.196	1,008,800
2014-12-15	91.350	92.510	89.600	90.380	75.766	1,127,400
2014-12-12	91.660	92.650	90.750	90.780	76.101	882,300
2014-12-11	92.570	93.620	92.180	92.460	77.509	683,800
2014-12-10	93.510	93.770	92.310	92.460	77.509	969,200
2014-12-09	93.610	94.130	92.510	93.450	78.339	997,900
2014-12-08	94.950	95.230	94.240	94.690	79.379	730,900
2014-12-05	94.250	95.220	93.880	95.090	79.714	708,000
2014-12-04	94.010	94.530	93.690	94.180	78.951	655,700
2014-12-03	94.260	94.720	92.960	93.730	78.574	972,800
2014-12-02	94.930	95.150	94.250	94.520	79.236	847,000
2014-12-01	95.820	96.200	94.700	94.730	79.412	923,600
2014-11-28	95.210	96.600	95.170	96.400	80.812	456,100
2014-11-26	94.260	94.810	93.720	94.760	79.437	680,800
2014-11-25	94.130	94.670	93.200	94.130	78.909	1,149,100
2014-11-24	94.180	94.840	93.980	94.230	78.993	893,500
2014-11-21	94.870	95.220	93.680	93.760	78.599	1,252,500
2014-11-20	93.880	94.420	93.420	93.880	78.700	702,400
2014-11-19	93.890	94.340	93.480	94.300	79.052	734,100
2014-11-18	94.260	94.260	93.380	93.780	78.616	904,200

← NewerPage 50 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.