Constellation Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	83.210	84.100	83.180	83.780	70.233	797,400
2014-05-28	83.510	83.990	82.660	83.150	69.705	1,201,100
2014-05-27	83.140	83.920	83.080	83.450	69.956	1,189,400
2014-05-23	82.760	82.990	82.130	82.510	69.168	760,300
2014-05-22	82.650	83.210	82.510	82.830	69.436	574,500
2014-05-21	82.040	82.710	81.810	82.570	69.218	695,600
2014-05-20	82.500	82.810	81.670	81.870	68.632	661,900
2014-05-19	82.750	83.510	82.440	82.670	69.302	1,124,600
2014-05-16	80.070	83.190	80.070	82.950	69.537	2,264,900
2014-05-15	79.810	80.100	78.490	79.860	66.947	1,288,400
2014-05-14	80.860	81.210	79.770	79.860	66.947	761,500
2014-05-13	80.220	81.180	80.180	80.850	67.777	633,000
2014-05-12	79.820	80.610	79.730	80.130	67.173	962,300
2014-05-09	79.260	79.590	78.540	79.320	66.494	1,165,300
2014-05-08	79.040	80.360	78.890	79.270	66.452	1,008,700
2014-05-07	81.070	81.070	78.430	79.120	66.326	1,437,300
2014-05-06	81.500	81.840	80.550	80.660	67.617	1,115,800
2014-05-05	80.640	82.170	80.550	81.820	68.590	923,100
2014-05-02	81.100	81.350	80.170	81.130	68.011	1,153,700
2014-05-01	79.900	81.450	79.480	81.260	68.120	1,041,900
2014-04-30	79.440	79.920	78.630	79.840	66.930	1,317,700
2014-04-29	79.880	81.110	79.630	79.750	66.854	1,053,800
2014-04-28	79.330	80.100	78.790	79.610	66.737	1,084,900
2014-04-25	79.410	80.260	78.450	79.040	66.259	1,256,700
2014-04-24	80.530	80.610	79.260	79.460	66.611	974,200
2014-04-23	80.860	81.080	80.230	80.250	67.274	817,200
2014-04-22	80.960	81.570	80.150	80.890	67.810	1,260,200
2014-04-21	79.860	81.070	79.700	81.010	67.911	1,255,300
2014-04-17	79.430	81.000	78.710	80.780	67.718	1,788,200
2014-04-16	78.470	79.760	78.220	79.750	66.854	1,535,000
2014-04-15	78.050	78.150	76.260	77.970	65.362	1,651,300
2014-04-14	78.900	78.900	77.100	78.000	65.387	1,496,900
2014-04-11	79.700	79.930	77.560	78.030	65.413	3,041,000
2014-04-10	80.780	81.990	79.310	80.110	67.156	2,137,800
2014-04-09	85.000	85.400	77.660	80.640	67.601	6,799,500
2014-04-08	81.130	81.850	80.610	81.480	68.305	2,749,700
2014-04-07	84.000	84.090	80.710	80.800	67.735	2,121,000
2014-04-04	85.160	85.550	83.610	84.330	70.694	1,404,600
2014-04-03	85.040	85.240	83.980	84.890	71.163	1,197,100
2014-04-02	85.520	85.580	84.620	84.900	71.172	1,023,000
2014-04-01	85.400	85.910	84.820	85.350	71.549	1,603,700
2014-03-31	83.800	85.200	83.460	84.970	71.230	1,833,700
2014-03-28	82.350	83.600	82.190	83.210	69.755	970,900
2014-03-27	82.360	82.750	81.790	82.060	68.791	1,175,600
2014-03-26	82.620	83.520	82.250	82.280	68.975	959,500
2014-03-25	82.100	82.990	81.810	82.430	69.101	1,160,700
2014-03-24	83.480	83.710	80.950	81.210	68.078	1,311,700
2014-03-21	83.030	84.220	82.670	83.060	69.629	2,451,100
2014-03-20	81.590	82.700	80.850	82.470	69.135	884,400
2014-03-19	82.800	83.090	81.370	81.680	68.472	1,228,800
2014-03-18	82.110	83.010	81.790	82.770	69.386	1,217,100
2014-03-17	81.690	82.160	81.510	81.860	68.623	1,000,900
2014-03-14	82.070	83.510	82.070	82.500	69.160	1,301,800
2014-03-13	83.360	83.480	81.920	82.270	68.967	985,000
2014-03-12	82.080	83.420	81.740	83.110	69.671	899,300
2014-03-11	84.140	84.190	82.330	82.540	69.193	986,900
2014-03-10	83.840	84.330	83.260	83.950	70.375	1,112,000
2014-03-07	83.850	83.920	83.250	83.910	70.342	975,300
2014-03-06	82.960	83.920	82.660	83.850	70.291	1,102,300
2014-03-05	82.310	83.210	82.120	82.730	69.353	2,195,600

← NewerPage 53 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.