Constellation Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	92.500	94.280	92.500	94.260	79.018	623,400
2014-11-14	93.130	93.280	92.390	92.880	77.861	822,700
2014-11-13	94.200	94.690	92.870	93.370	78.272	950,400
2014-11-12	93.360	95.090	92.920	94.020	78.817	1,456,100
2014-11-11	93.870	94.620	93.400	93.840	78.666	693,500
2014-11-10	93.490	93.890	92.920	93.870	78.691	725,000
2014-11-07	93.530	93.690	93.050	93.560	78.431	868,500
2014-11-06	92.450	93.570	92.350	93.530	78.406	778,300
2014-11-05	92.820	93.420	92.070	92.600	77.627	727,900
2014-11-04	91.970	92.730	91.840	92.350	77.417	984,200
2014-11-03	91.620	92.600	91.620	91.940	77.073	1,042,500
2014-10-31	90.530	91.600	90.100	91.540	76.738	1,225,900
2014-10-30	89.060	89.620	88.750	89.410	74.952	596,100
2014-10-29	90.060	90.770	88.540	89.170	74.751	1,239,200
2014-10-28	88.440	90.110	88.440	89.850	75.321	1,321,800
2014-10-27	88.250	89.400	88.130	88.290	74.014	1,133,100
2014-10-24	87.340	88.380	87.110	88.280	74.005	936,600
2014-10-23	87.400	87.950	86.950	87.200	73.100	1,055,900
2014-10-22	86.760	87.390	86.540	86.910	72.857	1,000,100
2014-10-21	85.160	86.660	84.900	86.660	72.647	1,304,400
2014-10-20	84.620	85.160	84.080	85.070	71.314	1,149,100
2014-10-17	82.950	84.430	82.650	84.050	70.459	1,475,800
2014-10-16	81.530	82.860	80.700	82.080	68.808	1,972,600
2014-10-15	83.030	84.160	80.800	83.050	69.621	2,328,300
2014-10-14	84.410	84.850	83.740	84.360	70.719	1,037,300
2014-10-13	85.640	85.780	84.190	84.240	70.618	1,204,500
2014-10-10	86.480	86.830	85.370	85.830	71.951	2,155,700
2014-10-09	87.280	87.730	86.290	86.380	72.412	2,745,300
2014-10-08	85.290	87.820	85.130	87.700	73.519	2,176,700
2014-10-07	86.270	86.590	85.020	85.020	71.272	1,201,800
2014-10-06	87.250	87.380	85.770	86.380	72.412	1,821,600
2014-10-03	84.830	87.030	84.790	86.910	72.857	2,147,300
2014-10-02	83.810	85.930	82.340	84.400	70.753	5,602,300
2014-10-01	86.660	86.830	84.220	85.260	71.473	2,693,900
2014-09-30	86.460	87.370	85.410	87.160	73.066	1,232,300
2014-09-29	85.810	86.550	85.500	86.350	72.387	1,044,600
2014-09-26	86.740	87.040	85.910	86.500	72.513	1,358,800
2014-09-25	87.700	88.080	86.760	86.760	72.731	853,200
2014-09-24	86.200	88.300	86.100	87.960	73.737	1,284,000
2014-09-23	87.000	87.390	86.110	86.410	72.437	790,800
2014-09-22	87.530	88.430	87.190	87.400	73.267	670,400
2014-09-19	88.110	88.310	87.430	87.980	73.754	1,037,200
2014-09-18	87.550	87.880	87.150	87.780	73.586	458,600
2014-09-17	86.890	87.630	86.740	87.150	73.058	719,900
2014-09-16	86.690	87.490	86.280	87.140	73.049	1,357,400
2014-09-15	86.360	87.150	86.000	86.950	72.890	1,141,300
2014-09-12	86.330	86.650	85.760	85.900	72.010	447,200
2014-09-11	86.040	86.480	85.500	86.410	72.437	748,700
2014-09-10	85.260	86.300	84.800	86.190	72.253	592,700
2014-09-09	86.270	86.410	84.950	85.160	71.390	1,098,400
2014-09-08	86.470	86.860	85.810	86.410	72.437	873,000
2014-09-05	86.580	86.900	86.020	86.880	72.831	876,600
2014-09-04	86.730	87.480	86.430	87.070	72.991	1,035,400
2014-09-03	88.040	88.320	86.840	86.850	72.806	1,109,700
2014-09-02	87.290	88.500	87.130	87.800	73.603	1,072,600
2014-08-29	87.040	87.190	86.160	87.090	73.008	531,500
2014-08-28	87.200	87.300	86.670	87.080	72.999	441,500
2014-08-27	87.470	87.730	87.120	87.290	73.175	420,600
2014-08-26	87.470	87.840	87.000	87.230	73.125	504,500
2014-08-25	87.250	87.290	85.850	87.240	73.133	1,059,600

← NewerPage 51 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.