Constellation Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-21	35.590	35.660	34.980	35.200	29.508	2,612,000
2012-12-20	35.460	36.130	35.360	35.890	30.087	1,599,500
2012-12-19	35.690	35.800	35.420	35.440	29.709	936,600
2012-12-18	35.520	35.800	35.380	35.740	29.961	1,163,000
2012-12-17	35.430	35.630	35.270	35.550	29.802	1,081,400
2012-12-14	35.110	35.520	34.930	35.300	29.592	1,233,000
2012-12-13	35.710	35.870	35.100	35.200	29.508	1,207,100
2012-12-12	35.930	36.150	35.540	35.630	29.869	1,318,200
2012-12-11	35.870	36.050	35.620	35.760	29.978	1,029,700
2012-12-10	35.990	35.990	35.510	35.750	29.969	2,050,700
2012-12-07	35.830	36.020	35.770	36.000	30.179	1,009,000
2012-12-06	35.630	36.120	35.610	36.000	30.179	843,600
2012-12-05	35.970	35.970	35.280	35.630	29.869	969,500
2012-12-04	35.880	35.950	35.540	35.860	30.061	949,300
2012-12-03	35.980	36.100	35.700	35.930	30.120	1,326,600
2012-11-30	35.820	36.090	35.540	35.880	30.078	2,474,300
2012-11-29	35.500	35.820	35.390	35.760	29.978	1,048,800
2012-11-28	34.700	35.490	34.570	35.360	29.642	934,600
2012-11-27	34.440	35.160	34.370	34.820	29.190	1,828,900
2012-11-26	34.840	34.950	34.400	34.400	28.838	1,136,100
2012-11-23	34.660	35.110	34.620	35.110	29.433	382,600
2012-11-21	34.670	34.780	34.350	34.390	28.829	944,500
2012-11-20	34.640	34.770	34.380	34.670	29.064	1,029,400
2012-11-19	34.500	34.700	34.110	34.620	29.022	1,771,100
2012-11-16	33.630	34.210	33.490	34.140	28.620	2,403,900
2012-11-15	33.880	33.900	33.460	33.560	28.133	1,918,100
2012-11-14	34.360	34.540	33.730	33.830	28.360	2,003,400
2012-11-13	34.790	35.070	34.240	34.290	28.745	2,547,600
2012-11-12	35.420	35.420	34.870	34.920	29.273	1,815,900
2012-11-09	34.790	35.820	34.790	35.420	29.693	1,346,800
2012-11-08	35.640	35.970	34.750	34.860	29.223	1,818,500
2012-11-07	35.930	36.150	35.700	35.770	29.986	1,302,400
2012-11-06	35.810	36.610	35.730	36.360	30.481	1,323,800
2012-11-05	35.620	35.780	35.340	35.720	29.944	1,331,300
2012-11-02	36.010	36.090	35.710	35.810	30.020	1,328,700
2012-11-01	35.420	36.170	35.200	35.780	29.994	1,848,600
2012-10-31	35.580	36.000	35.220	35.340	29.626	1,668,300
2012-10-26	35.750	35.910	35.500	35.550	29.802	1,650,900
2012-10-25	35.350	35.840	35.200	35.810	30.020	1,810,300
2012-10-24	35.330	35.460	34.970	35.000	29.341	1,181,100
2012-10-23	35.100	35.410	34.860	35.270	29.567	1,421,600
2012-10-22	35.570	35.820	35.170	35.540	29.793	1,482,300
2012-10-19	36.210	36.220	35.290	35.650	29.885	1,671,300
2012-10-18	36.820	36.850	36.050	36.300	30.430	1,971,300
2012-10-17	35.910	36.980	35.770	36.920	30.950	3,579,200
2012-10-16	35.830	35.950	35.480	35.780	29.994	1,763,400
2012-10-15	34.980	35.590	34.930	35.560	29.810	2,304,800
2012-10-12	35.370	35.440	34.630	35.000	29.341	4,271,900
2012-10-11	35.510	35.830	35.200	35.200	29.508	3,523,700
2012-10-10	35.260	35.970	35.050	35.320	29.609	6,646,900
2012-10-09	36.300	36.440	34.640	34.780	29.156	6,439,400
2012-10-08	36.360	36.500	35.990	36.350	30.472	2,259,000
2012-10-05	35.350	36.500	35.050	36.200	30.346	4,604,500
2012-10-04	34.440	34.930	34.000	34.720	29.106	3,752,900
2012-10-03	34.010	34.650	33.730	34.300	28.754	5,959,100
2012-10-02	32.910	33.630	32.850	33.410	28.008	2,585,000
2012-10-01	32.570	32.750	32.240	32.670	27.387	2,634,600
2012-09-28	32.390	32.450	32.060	32.350	27.119	2,369,700
2012-09-27	32.200	32.660	32.090	32.600	27.329	1,093,100
2012-09-26	32.320	32.530	32.060	32.180	26.977	2,027,100

← NewerPage 59 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.