Constellation Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	81.690	82.740	81.680	82.510	69.168	1,221,200
2014-03-03	80.770	81.240	80.220	81.150	68.028	1,751,500
2014-02-28	81.590	82.210	80.670	81.030	67.927	1,252,000
2014-02-27	81.940	82.010	81.180	81.390	68.229	911,800
2014-02-26	82.200	82.840	81.340	81.880	68.640	1,283,700
2014-02-25	81.090	82.540	81.020	82.070	68.799	1,272,300
2014-02-24	80.540	81.830	80.520	81.080	67.969	1,070,300
2014-02-21	80.630	81.000	79.970	80.350	67.357	1,026,300
2014-02-20	80.170	81.000	80.060	80.600	67.567	1,016,400
2014-02-19	80.150	80.940	79.710	80.020	67.081	1,083,500
2014-02-18	79.700	80.680	79.510	80.170	67.207	1,242,100
2014-02-14	79.640	80.220	78.920	79.370	66.536	1,383,900
2014-02-13	78.600	79.640	78.410	79.440	66.595	1,562,700
2014-02-12	78.760	79.430	78.400	79.000	66.226	1,194,200
2014-02-11	77.420	78.830	77.240	78.780	66.041	1,322,400
2014-02-10	77.840	77.890	76.290	77.070	64.608	1,051,300
2014-02-07	77.980	78.040	76.740	77.500	64.968	1,239,700
2014-02-06	75.730	77.690	75.610	77.590	65.044	1,163,300
2014-02-05	75.940	75.960	74.690	75.470	63.267	1,454,900
2014-02-04	75.690	76.830	75.560	76.480	64.113	1,214,600
2014-02-03	76.300	76.970	75.410	75.560	63.342	1,597,800
2014-01-31	76.040	77.080	75.330	76.670	64.272	1,841,500
2014-01-30	78.190	78.390	77.000	77.590	65.044	1,449,700
2014-01-29	77.450	78.320	76.700	77.820	65.237	1,919,100
2014-01-28	75.810	78.350	75.810	78.230	65.580	2,251,400
2014-01-27	76.010	76.840	75.440	75.770	63.518	1,700,400
2014-01-24	76.700	77.020	75.790	75.800	63.543	2,093,400
2014-01-23	78.010	78.490	77.180	77.240	64.750	2,023,100
2014-01-22	79.810	80.000	78.060	78.140	65.505	2,113,700
2014-01-21	80.960	81.010	79.320	79.360	66.527	1,613,900
2014-01-17	80.480	80.640	79.320	79.540	66.678	1,580,900
2014-01-16	80.610	81.050	80.180	80.470	67.458	934,100
2014-01-15	80.990	81.250	80.100	80.770	67.709	1,016,000
2014-01-14	80.450	81.560	80.000	80.930	67.844	1,534,100
2014-01-13	80.190	81.510	79.800	80.060	67.114	2,025,400
2014-01-10	77.600	80.130	76.930	80.050	67.106	3,211,700
2014-01-09	76.950	78.060	76.620	77.450	64.926	2,750,100
2014-01-08	74.810	78.400	74.610	76.610	64.222	8,367,500
2014-01-07	69.000	70.430	68.780	69.930	58.622	1,858,400
2014-01-06	69.590	69.720	68.540	68.610	57.516	1,401,600
2014-01-03	69.550	70.090	69.200	69.390	58.170	741,700
2014-01-02	70.020	70.220	68.840	69.240	58.044	1,070,500
2013-12-31	70.000	70.580	69.830	70.380	59.000	907,900
2013-12-30	69.990	70.370	69.490	69.740	58.463	1,278,500
2013-12-27	70.500	70.530	69.740	70.070	58.740	568,800
2013-12-26	69.980	70.320	69.550	70.100	58.765	502,600
2013-12-24	69.710	70.030	69.620	69.710	58.438	252,100
2013-12-23	69.970	70.160	69.400	69.690	58.421	963,500
2013-12-20	69.570	70.160	69.170	69.700	58.430	1,712,800
2013-12-19	69.800	69.930	69.150	69.480	58.245	1,386,200
2013-12-18	70.420	70.570	68.170	69.880	58.580	2,239,800
2013-12-17	70.570	70.760	69.820	70.170	58.824	720,000
2013-12-16	69.720	70.940	69.720	70.570	59.159	1,153,500
2013-12-13	70.240	70.470	69.020	69.320	58.111	1,215,600
2013-12-12	69.940	70.350	69.410	70.090	58.756	1,107,700
2013-12-11	71.220	71.620	69.880	70.080	58.748	1,666,600
2013-12-10	70.490	71.280	70.310	70.980	59.503	1,397,000
2013-12-09	70.810	71.420	70.600	70.610	59.192	797,100
2013-12-06	70.480	71.070	70.450	70.650	59.226	1,018,100
2013-12-05	71.370	71.370	69.660	70.080	58.748	1,513,000

← NewerPage 54 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.