Constellation Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-25	33.010	33.110	32.130	32.170	26.968	2,220,000
2012-09-24	33.030	33.300	32.640	32.860	27.547	1,769,900
2012-09-21	33.830	34.060	33.250	33.260	27.882	2,884,900
2012-09-20	33.090	34.160	33.050	33.730	28.276	2,732,100
2012-09-19	32.910	33.450	32.640	33.160	27.798	1,838,000
2012-09-18	32.850	33.180	32.640	32.800	27.496	1,448,300
2012-09-17	32.170	32.940	31.990	32.940	27.614	2,708,600
2012-09-14	32.820	33.250	32.140	32.190	26.985	3,053,300
2012-09-13	32.400	32.890	32.090	32.760	27.463	3,535,800
2012-09-12	32.840	33.020	32.470	32.490	27.236	2,458,400
2012-09-11	32.880	32.940	32.690	32.800	27.496	2,259,100
2012-09-10	33.250	33.440	32.680	32.760	27.463	2,761,300
2012-09-07	34.050	34.200	33.550	33.650	28.209	1,735,500
2012-09-06	33.410	34.200	33.410	34.060	28.553	2,241,500
2012-09-05	33.270	33.510	33.140	33.160	27.798	2,765,100
2012-09-04	33.040	33.340	32.780	33.220	27.848	2,726,200
2012-08-31	33.000	33.230	32.710	32.940	27.614	2,307,200
2012-08-30	32.670	32.910	32.570	32.820	27.513	1,878,900
2012-08-29	32.290	33.020	32.290	32.850	27.538	2,718,100
2012-08-28	32.400	32.640	32.210	32.440	27.194	2,242,500
2012-08-27	32.660	32.770	32.360	32.450	27.203	1,808,700
2012-08-24	32.130	32.810	32.030	32.720	27.429	2,021,500
2012-08-23	32.100	32.350	31.920	32.280	27.060	1,794,600
2012-08-22	32.110	32.270	31.990	32.230	27.018	1,623,100
2012-08-21	31.970	32.560	31.810	32.200	26.993	2,265,300
2012-08-20	32.430	32.430	31.500	31.960	26.792	3,608,200
2012-08-17	32.090	32.600	32.080	32.500	27.245	2,739,900
2012-08-16	31.600	31.980	31.420	31.930	26.767	2,957,200
2012-08-15	30.780	32.250	30.730	31.650	26.532	5,298,200
2012-08-14	29.820	31.000	29.820	30.680	25.719	5,263,700
2012-08-13	29.920	29.950	29.640	29.750	24.939	1,320,000
2012-08-10	29.530	29.950	29.310	29.940	25.099	1,212,300
2012-08-09	29.610	29.940	29.280	29.850	25.023	1,709,600
2012-08-08	29.470	30.090	29.340	29.790	24.973	2,130,500
2012-08-07	29.850	29.960	29.580	29.670	24.872	1,907,100
2012-08-06	29.980	30.000	29.810	29.910	25.074	1,653,000
2012-08-03	29.410	29.990	29.270	29.920	25.082	3,186,300
2012-08-02	28.730	29.530	28.730	29.080	24.378	2,533,700
2012-08-01	28.470	29.200	28.470	29.060	24.361	2,213,100
2012-07-31	28.490	28.580	28.150	28.210	23.648	1,914,100
2012-07-30	28.820	28.830	28.470	28.650	24.017	1,800,200
2012-07-27	28.840	29.430	28.710	29.020	24.327	1,609,900
2012-07-26	28.270	28.750	28.270	28.710	24.068	1,804,200
2012-07-25	28.430	28.480	27.730	27.760	23.271	3,480,300
2012-07-24	28.410	28.900	28.180	28.450	23.850	2,887,200
2012-07-23	28.330	28.580	28.080	28.300	23.724	3,037,000
2012-07-20	28.930	29.100	28.300	28.440	23.841	4,425,100
2012-07-19	29.350	29.410	28.970	29.150	24.436	3,083,000
2012-07-18	29.130	29.480	28.920	29.350	24.604	2,144,600
2012-07-17	29.070	29.350	28.910	29.180	24.462	3,804,800
2012-07-16	29.110	29.350	28.980	29.120	24.411	2,870,600
2012-07-13	28.570	29.480	28.460	29.290	24.554	4,271,200
2012-07-12	27.210	28.930	27.170	28.740	24.093	4,531,500
2012-07-11	27.650	27.880	27.450	27.620	23.154	2,007,000
2012-07-10	27.940	28.160	27.480	27.670	23.196	3,010,400
2012-07-09	28.410	28.600	27.610	27.720	23.238	5,010,800
2012-07-06	28.330	28.590	28.100	28.460	23.858	2,510,800
2012-07-05	27.940	28.750	27.780	28.590	23.967	4,666,600
2012-07-03	28.410	28.790	28.000	28.250	23.682	4,472,500
2012-07-02	26.740	28.970	26.550	28.810	24.151	11,361,600

← NewerPage 60 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.