Constellation Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	87.250	87.520	86.780	87.230	73.125	495,600
2014-08-21	87.880	87.900	87.350	87.460	73.318	502,200
2014-08-20	87.660	88.000	87.330	87.630	73.460	532,300
2014-08-19	87.250	88.170	87.080	87.950	73.728	743,400
2014-08-18	87.680	87.800	86.800	87.000	72.932	782,100
2014-08-15	86.220	87.720	85.820	87.470	73.326	1,114,100
2014-08-14	85.580	85.920	85.070	85.570	71.733	507,000
2014-08-13	85.960	86.220	85.360	85.880	71.993	793,100
2014-08-12	84.980	85.890	84.850	85.730	71.867	899,900
2014-08-11	84.550	85.270	84.060	85.050	71.297	833,200
2014-08-08	83.180	84.450	82.930	84.390	70.744	578,500
2014-08-07	84.100	84.330	83.070	83.310	69.839	589,400
2014-08-06	82.870	84.330	82.660	83.930	70.359	1,060,900
2014-08-05	83.600	84.080	83.000	83.190	69.738	741,300
2014-08-04	83.500	84.020	82.620	83.880	70.317	1,069,500
2014-08-01	82.870	84.090	82.030	83.590	70.073	1,262,100
2014-07-31	84.300	84.480	82.970	83.260	69.797	1,472,600
2014-07-30	86.200	86.560	84.600	84.640	70.954	1,206,800
2014-07-29	86.220	87.100	86.120	86.140	72.211	842,100
2014-07-28	86.520	86.530	85.190	86.070	72.152	858,900
2014-07-25	86.950	87.040	86.080	86.560	72.563	625,100
2014-07-24	87.270	87.410	86.490	87.250	73.142	948,800
2014-07-23	87.860	88.030	87.090	87.130	73.041	700,100
2014-07-22	87.370	88.040	87.340	87.570	73.410	664,200
2014-07-21	87.130	87.520	86.690	87.180	73.083	704,300
2014-07-18	86.430	87.810	86.260	87.570	73.410	943,800
2014-07-17	86.950	87.240	86.130	86.210	72.270	999,200
2014-07-16	88.780	88.890	86.050	87.240	73.133	2,676,400
2014-07-15	89.770	90.150	88.500	88.610	74.282	1,456,100
2014-07-14	89.950	90.110	89.570	89.900	75.363	891,700
2014-07-11	90.090	90.320	89.130	89.470	75.003	856,400
2014-07-10	88.920	90.290	88.800	89.920	75.380	1,391,700
2014-07-09	90.390	90.550	89.840	90.120	75.548	1,183,500
2014-07-08	90.830	90.830	89.690	90.270	75.673	1,539,600
2014-07-07	91.010	91.100	90.320	90.750	76.076	1,363,300
2014-07-03	91.100	91.590	90.500	91.150	76.411	1,998,500
2014-07-02	94.530	94.770	89.470	90.450	75.824	5,699,700
2014-07-01	88.270	88.940	87.760	88.380	74.089	1,970,600
2014-06-30	88.370	88.570	87.890	88.130	73.879	1,651,000
2014-06-27	87.840	88.490	87.220	87.980	73.754	971,700
2014-06-26	88.420	88.500	87.000	88.100	73.854	1,388,400
2014-06-25	87.750	88.600	87.300	88.550	74.231	1,578,600
2014-06-24	87.790	88.310	87.210	88.050	73.812	1,322,600
2014-06-23	87.860	88.500	87.250	88.100	73.854	1,599,600
2014-06-20	86.840	87.640	86.700	87.480	73.334	1,893,200
2014-06-19	86.610	87.590	86.360	86.530	72.538	1,775,200
2014-06-18	83.970	85.990	83.790	85.960	72.060	1,538,100
2014-06-17	83.380	84.110	82.860	83.870	70.308	906,400
2014-06-16	82.580	83.630	82.420	83.390	69.906	1,145,600
2014-06-13	82.640	83.170	82.290	82.580	69.227	603,900
2014-06-12	83.350	84.260	82.470	82.790	69.403	866,800
2014-06-11	82.520	83.630	82.340	83.380	69.897	933,000
2014-06-10	82.190	83.070	82.190	82.950	69.537	1,398,000
2014-06-09	82.930	83.410	82.280	82.610	69.252	1,494,000
2014-06-06	83.600	83.670	82.910	82.990	69.571	1,291,800
2014-06-05	84.050	84.310	83.400	83.520	70.015	632,800
2014-06-04	83.980	84.480	83.730	83.990	70.409	602,800
2014-06-03	83.740	84.480	83.700	83.990	70.409	797,900
2014-06-02	83.810	84.070	83.160	83.940	70.367	831,600
2014-05-30	83.660	84.320	83.660	84.130	70.526	1,045,400

← NewerPage 52 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.