Constellation Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	70.780	71.440	70.300	71.280	59.754	1,237,700
2013-12-03	70.470	71.220	70.350	71.190	59.679	848,800
2013-12-02	70.670	71.030	70.270	70.720	59.285	720,500
2013-11-29	71.020	71.100	70.230	70.410	59.025	280,600
2013-11-27	70.470	71.180	70.220	70.990	59.511	636,900
2013-11-26	69.410	70.720	69.250	70.490	59.092	1,668,800
2013-11-25	70.450	70.900	69.010	69.150	57.968	1,904,700
2013-11-22	69.430	70.400	69.210	70.360	58.983	862,600
2013-11-21	69.030	69.500	68.910	69.350	58.136	705,300
2013-11-20	69.090	69.450	68.700	69.020	57.859	1,141,800
2013-11-19	69.000	69.310	68.830	69.060	57.893	947,700
2013-11-18	69.230	69.450	68.940	69.230	58.036	1,577,400
2013-11-15	68.350	69.790	68.240	69.140	57.960	2,760,900
2013-11-14	67.520	68.150	67.520	68.070	57.063	1,193,400
2013-11-13	66.620	67.400	66.360	67.300	56.418	1,233,100
2013-11-12	66.540	67.080	66.280	67.040	56.200	1,060,100
2013-11-11	66.690	66.970	66.560	66.700	55.915	605,400
2013-11-08	65.650	66.760	65.650	66.760	55.965	1,428,000
2013-11-07	66.620	66.690	65.490	65.650	55.034	1,371,000
2013-11-06	66.200	66.610	65.740	66.410	55.672	1,207,800
2013-11-05	65.450	66.170	65.230	66.070	55.386	1,067,200
2013-11-04	65.680	65.980	65.250	65.780	55.143	963,700
2013-11-01	65.450	65.680	65.090	65.600	54.992	1,610,400
2013-10-31	64.590	65.420	64.490	65.300	54.741	2,167,000
2013-10-30	65.670	65.790	64.490	64.690	54.230	1,093,800
2013-10-29	65.050	65.670	65.050	65.640	55.026	1,470,700
2013-10-28	64.020	65.170	63.750	65.010	54.498	1,672,600
2013-10-25	63.900	64.400	63.560	63.910	53.576	1,347,900
2013-10-24	64.110	64.410	63.690	63.850	53.525	2,068,100
2013-10-23	64.330	64.520	63.470	63.990	53.643	1,167,600
2013-10-22	64.620	64.950	64.110	64.420	54.003	1,421,400
2013-10-21	64.470	64.580	63.930	64.420	54.003	934,200
2013-10-18	64.100	64.350	63.580	64.330	53.928	1,319,400
2013-10-17	62.970	64.070	62.760	63.890	53.559	1,430,800
2013-10-16	62.740	63.640	62.690	63.270	53.039	1,125,800
2013-10-15	63.200	63.350	62.120	62.300	52.226	914,000
2013-10-14	62.540	63.440	62.300	63.180	52.964	1,367,600
2013-10-11	61.250	63.050	61.020	62.990	52.805	3,482,100
2013-10-10	60.220	60.980	59.810	60.950	51.094	1,289,900
2013-10-09	59.980	60.140	59.250	59.650	50.005	1,440,100
2013-10-08	61.110	61.180	59.600	59.840	50.164	2,156,700
2013-10-07	61.600	61.850	60.980	61.110	51.229	1,684,200
2013-10-04	60.150	62.150	60.070	61.970	51.949	4,634,600
2013-10-03	58.830	60.590	58.500	60.150	50.424	4,622,700
2013-10-02	57.720	58.260	57.090	58.260	48.839	1,870,900
2013-10-01	57.330	57.940	57.230	57.890	48.529	1,536,100
2013-09-30	56.660	57.440	56.490	57.400	48.118	1,288,500
2013-09-27	57.220	57.390	56.730	56.980	47.766	1,044,400
2013-09-26	57.540	57.940	57.210	57.550	48.244	681,300
2013-09-25	57.530	57.770	57.290	57.470	48.177	936,000
2013-09-24	57.500	58.080	57.070	57.400	48.118	1,174,000
2013-09-23	57.260	57.680	56.780	57.470	48.177	1,425,800
2013-09-20	58.520	58.730	57.070	57.240	47.984	3,905,200
2013-09-19	59.920	59.920	58.670	58.680	49.191	1,342,800
2013-09-18	59.300	59.810	58.900	59.670	50.021	1,516,800
2013-09-17	58.970	59.550	58.920	59.350	49.753	1,904,400
2013-09-16	59.450	59.640	58.750	58.820	49.309	1,252,500
2013-09-13	58.040	58.710	57.890	58.700	49.208	2,550,300
2013-09-12	58.420	58.530	58.000	58.040	48.655	1,145,000
2013-09-11	58.240	58.630	57.980	58.390	48.948	1,221,300

← NewerPage 55 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.