Constellation Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	58.180	58.320	57.700	58.240	48.823	1,106,100
2013-09-09	57.700	58.200	57.420	57.930	48.563	1,278,200
2013-09-06	57.560	58.200	56.960	57.680	48.353	3,919,800
2013-09-05	56.000	56.680	55.850	56.520	47.381	1,977,600
2013-09-04	55.130	56.220	54.930	56.010	46.953	2,870,900
2013-09-03	55.200	55.620	54.220	55.180	46.257	1,885,500
2013-08-30	54.500	54.700	53.980	54.250	45.478	949,900
2013-08-29	54.330	55.020	54.220	54.570	45.746	723,000
2013-08-28	54.620	54.850	54.230	54.590	45.763	1,100,600
2013-08-27	55.070	55.450	54.750	55.000	46.107	1,061,900
2013-08-26	55.900	55.900	55.580	55.690	46.685	1,540,100
2013-08-23	55.340	56.000	55.140	55.860	46.827	1,824,600
2013-08-22	53.940	55.270	53.940	55.180	46.257	1,130,800
2013-08-21	53.980	54.250	53.120	53.940	45.218	1,429,100
2013-08-20	53.800	54.600	53.640	54.210	45.444	776,900
2013-08-19	53.780	54.390	53.620	53.830	45.126	943,300
2013-08-16	53.420	54.040	53.170	53.940	45.218	1,107,500
2013-08-15	53.780	53.990	53.340	53.610	44.941	1,303,500
2013-08-14	54.700	54.740	54.390	54.430	45.629	1,068,500
2013-08-13	54.130	54.910	53.920	54.710	45.863	1,260,500
2013-08-12	53.990	54.090	53.680	54.070	45.327	712,900
2013-08-09	54.500	54.760	54.180	54.260	45.486	1,211,200
2013-08-08	54.100	54.800	53.980	54.670	45.830	1,108,500
2013-08-07	54.040	54.210	53.880	53.970	45.243	1,526,700
2013-08-06	54.020	54.220	53.800	54.110	45.360	1,601,300
2013-08-05	53.300	54.030	53.300	54.020	45.285	1,131,100
2013-08-02	53.140	53.720	52.950	53.420	44.782	982,200
2013-08-01	52.500	53.450	52.500	53.090	44.505	1,598,700
2013-07-31	51.730	52.520	51.630	52.090	43.667	1,948,100
2013-07-30	51.330	51.980	51.330	51.530	43.198	1,424,100
2013-07-29	50.610	51.300	50.500	51.110	42.846	1,094,400
2013-07-26	49.830	50.780	49.710	50.600	42.418	1,503,000
2013-07-25	50.630	50.630	49.320	50.000	41.915	3,076,200
2013-07-24	51.540	51.780	50.170	50.900	42.669	2,251,700
2013-07-23	52.330	52.330	51.460	51.500	43.172	1,252,700
2013-07-22	51.860	52.370	51.780	52.180	43.743	1,297,700
2013-07-19	52.020	52.070	51.300	52.020	43.608	2,245,200
2013-07-18	51.770	51.940	51.570	51.890	43.499	2,158,900
2013-07-17	52.500	52.500	51.650	51.840	43.457	2,503,200
2013-07-16	52.130	52.690	52.010	52.390	43.919	1,705,700
2013-07-15	52.430	52.500	52.020	52.250	43.801	1,029,300
2013-07-12	52.140	52.480	51.930	52.310	43.851	767,400
2013-07-11	52.140	52.400	51.570	52.210	43.768	2,143,600
2013-07-10	51.270	51.500	50.960	51.230	42.946	975,000
2013-07-09	51.230	51.490	50.810	51.260	42.971	1,236,900
2013-07-08	50.670	51.090	50.310	50.970	42.728	1,687,700
2013-07-05	50.790	50.930	50.220	50.590	42.410	1,883,200
2013-07-03	50.930	51.070	50.310	50.460	42.301	2,662,900
2013-07-02	52.440	53.750	50.160	51.250	42.963	8,252,600
2013-07-01	52.490	53.250	52.160	53.150	44.556	2,817,300
2013-06-28	51.710	52.310	51.420	52.120	43.692	3,064,700
2013-06-27	51.640	52.410	51.590	51.870	43.483	1,032,100
2013-06-26	50.850	51.800	50.750	51.390	43.080	1,407,200
2013-06-25	50.600	50.910	50.220	50.510	42.343	1,194,200
2013-06-24	50.010	50.770	49.090	50.330	42.192	1,650,600
2013-06-21	50.790	51.020	50.040	50.490	42.326	2,048,900
2013-06-20	51.300	51.310	50.110	50.380	42.234	2,288,400
2013-06-19	52.610	52.790	51.690	51.700	43.340	1,007,900
2013-06-18	52.200	52.670	51.750	52.590	44.086	974,100
2013-06-17	52.360	52.730	51.890	52.350	43.885	1,059,000

← NewerPage 56 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.