Constellation Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-21	46.580	47.270	46.260	46.260	38.780	1,669,200
2013-03-20	47.430	47.820	46.820	46.870	39.291	1,879,300
2013-03-19	47.120	47.350	46.550	47.200	39.568	2,670,900
2013-03-18	46.700	47.290	46.440	47.100	39.484	4,071,400
2013-03-15	44.550	45.920	44.400	45.750	38.352	4,674,700
2013-03-14	43.950	44.840	43.830	44.710	37.480	2,231,700
2013-03-13	43.320	44.010	43.320	43.890	36.793	1,542,600
2013-03-12	43.410	43.630	42.930	43.280	36.282	2,402,700
2013-03-11	43.630	43.920	43.380	43.470	36.441	2,269,900
2013-03-08	44.180	44.900	42.420	43.990	36.877	4,453,600
2013-03-07	43.250	44.100	43.240	44.050	36.927	2,574,300
2013-03-06	44.240	44.240	43.070	43.250	36.256	2,900,800
2013-03-05	45.010	45.010	44.010	44.140	37.003	2,569,900
2013-03-04	43.620	44.540	43.600	44.450	37.262	1,725,400
2013-03-01	44.140	44.330	43.610	43.840	36.751	2,625,100
2013-02-28	44.490	44.740	43.890	44.240	37.086	2,554,000
2013-02-27	44.550	44.920	44.400	44.650	37.430	2,723,700
2013-02-26	44.060	44.850	43.890	44.710	37.480	2,286,600
2013-02-25	44.130	44.990	43.260	43.970	36.860	5,603,100
2013-02-22	43.070	43.970	42.910	43.960	36.852	3,032,200
2013-02-21	43.170	43.430	42.040	42.960	36.013	10,012,600
2013-02-20	43.180	43.190	41.130	41.800	35.041	7,536,300
2013-02-19	43.300	43.710	42.860	43.280	36.282	5,268,700
2013-02-15	43.200	44.200	43.010	43.390	36.374	10,441,900
2013-02-14	40.800	44.180	40.050	43.750	36.676	50,293,100
2013-02-13	31.650	32.160	31.390	31.880	26.725	2,996,100
2013-02-12	31.300	31.710	31.140	31.490	26.398	3,068,000
2013-02-11	31.640	31.700	31.050	31.320	26.256	2,966,100
2013-02-08	31.620	32.420	31.610	31.850	26.700	4,908,500
2013-02-07	31.430	31.830	31.080	31.590	26.482	5,234,600
2013-02-06	30.810	31.550	30.680	31.370	26.298	5,717,100
2013-02-05	31.170	31.430	30.410	30.910	25.912	10,272,600
2013-02-04	32.170	32.320	31.450	31.550	26.448	6,566,500
2013-02-01	32.980	33.710	31.820	32.680	27.396	12,075,900
2013-01-31	39.160	39.250	28.370	32.360	27.127	38,179,200
2013-01-30	39.300	39.580	39.070	39.170	32.836	2,702,700
2013-01-29	38.750	39.650	38.620	39.420	33.046	2,835,300
2013-01-28	38.490	38.850	38.260	38.660	32.409	1,443,600
2013-01-25	37.980	38.750	37.720	38.500	32.275	2,419,000
2013-01-24	37.960	38.210	37.630	37.770	31.663	1,734,700
2013-01-23	37.950	38.400	37.780	37.890	31.763	2,005,800
2013-01-22	38.590	38.670	37.710	38.100	31.939	3,081,500
2013-01-18	38.580	38.790	37.990	38.740	32.476	1,849,000
2013-01-17	38.390	38.990	38.210	38.550	32.316	3,023,100
2013-01-16	37.200	38.900	37.000	38.650	32.400	6,862,700
2013-01-15	34.950	36.580	34.540	36.410	30.523	3,536,500
2013-01-14	35.310	35.880	34.460	35.330	29.617	5,360,700
2013-01-11	35.740	35.990	35.410	35.630	29.869	2,838,100
2013-01-10	36.330	36.350	35.510	35.680	29.911	3,261,500
2013-01-09	37.250	37.510	35.140	35.820	30.028	4,685,300
2013-01-08	36.390	36.470	34.850	36.060	30.229	4,419,500
2013-01-07	36.520	36.770	36.370	36.410	30.523	1,889,400
2013-01-04	36.680	36.900	36.600	36.750	30.808	1,182,900
2013-01-03	37.440	37.480	36.540	36.690	30.757	2,584,200
2013-01-02	35.950	37.570	35.800	37.560	31.487	2,481,500
2012-12-31	34.350	35.470	34.140	35.390	29.667	1,589,700
2012-12-28	34.650	34.770	34.340	34.370	28.812	890,400
2012-12-27	34.760	34.980	34.550	34.840	29.206	1,050,400
2012-12-26	35.050	35.130	34.600	34.790	29.164	1,066,000
2012-12-24	35.000	35.310	34.600	35.070	29.399	576,600

← NewerPage 58 of 79 · 4,734 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.