Constellation Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-29	26.050	27.440	25.400	27.060	22.684	14,559,000
2012-06-28	21.810	22.040	21.370	21.760	18.241	6,283,600
2012-06-27	22.190	22.230	21.720	21.750	18.233	5,389,200
2012-06-26	21.860	22.540	21.630	22.190	18.602	5,914,100
2012-06-25	20.520	22.210	20.310	21.860	18.325	16,743,000
2012-06-22	19.550	19.670	19.280	19.370	16.238	2,077,500
2012-06-21	19.970	19.990	19.460	19.500	16.347	1,309,000
2012-06-20	19.850	20.010	19.670	19.840	16.632	1,206,400
2012-06-19	19.760	20.080	19.680	19.890	16.674	1,301,100
2012-06-18	19.550	19.770	19.460	19.670	16.489	1,205,800
2012-06-15	19.660	19.740	19.550	19.660	16.481	1,711,600
2012-06-14	19.150	19.610	19.120	19.580	16.414	1,651,300
2012-06-13	19.000	19.210	18.890	19.110	16.020	1,537,300
2012-06-12	18.760	19.020	18.720	19.010	15.936	1,747,800
2012-06-11	19.290	19.380	18.690	18.710	15.685	2,213,500
2012-06-08	19.100	19.330	19.000	19.150	16.053	1,660,900
2012-06-07	19.680	19.700	19.090	19.110	16.020	1,737,600
2012-06-06	19.230	19.550	19.210	19.470	16.322	1,888,000
2012-06-05	18.600	19.170	18.590	19.120	16.028	1,578,000
2012-06-04	18.770	18.860	18.500	18.690	15.668	1,227,000
2012-06-01	18.980	19.020	18.670	18.760	15.727	1,919,300
2012-05-31	19.330	19.360	19.090	19.290	16.171	2,405,900
2012-05-30	19.370	19.480	19.320	19.360	16.230	1,694,500
2012-05-29	19.360	19.560	19.350	19.510	16.355	1,143,200
2012-05-25	19.190	19.500	19.180	19.340	16.213	1,484,900
2012-05-24	19.010	19.180	18.910	19.150	16.053	1,437,300
2012-05-23	18.690	19.040	18.600	19.000	15.928	1,816,300
2012-05-22	19.010	19.140	18.680	18.770	15.735	2,302,000
2012-05-21	18.850	19.070	18.690	19.010	15.936	1,302,400
2012-05-18	18.770	19.030	18.730	18.790	15.752	1,888,700
2012-05-17	19.120	19.230	18.850	18.850	15.802	2,732,700
2012-05-16	19.090	19.260	19.010	19.140	16.045	3,146,200
2012-05-15	19.280	19.370	18.980	19.060	15.978	4,304,100
2012-05-14	19.730	19.900	19.280	19.320	16.196	2,672,800
2012-05-11	20.110	20.200	19.930	19.950	16.724	3,147,400
2012-05-10	20.360	20.520	20.140	20.170	16.909	2,040,800
2012-05-09	20.320	20.520	20.220	20.280	17.001	2,692,500
2012-05-08	20.620	20.660	20.490	20.590	17.261	2,179,500
2012-05-07	20.700	20.870	20.610	20.730	17.378	2,150,300
2012-05-04	21.480	21.510	20.770	20.810	17.445	2,687,400
2012-05-03	21.550	21.750	21.550	21.590	18.099	2,592,400
2012-05-02	21.640	21.640	21.430	21.500	18.023	3,322,600
2012-05-01	21.590	21.880	21.520	21.710	18.200	2,152,600
2012-04-30	21.690	21.710	21.440	21.600	18.107	2,499,400
2012-04-27	22.050	22.090	21.730	21.770	18.250	3,986,300
2012-04-26	21.700	22.040	21.700	21.950	18.401	2,852,100
2012-04-25	21.600	21.930	21.560	21.760	18.241	1,934,600
2012-04-24	21.280	21.590	21.280	21.490	18.015	2,079,200
2012-04-23	21.030	21.310	21.000	21.230	17.797	2,416,900
2012-04-20	21.150	21.340	21.070	21.240	17.806	3,815,300
2012-04-19	21.330	21.490	21.040	21.100	17.688	3,633,400
2012-04-18	21.470	21.590	21.290	21.320	17.873	2,602,200
2012-04-17	21.640	21.730	21.490	21.600	18.107	3,022,100
2012-04-16	21.660	21.760	21.400	21.510	18.032	2,183,700
2012-04-13	21.450	21.750	21.450	21.590	18.099	1,717,000
2012-04-12	21.240	21.620	21.220	21.490	18.015	2,059,500
2012-04-11	21.360	21.430	21.040	21.210	17.780	2,556,900
2012-04-10	21.420	21.570	20.980	21.170	17.747	3,813,400
2012-04-09	21.370	21.550	20.930	21.550	18.065	4,354,600
2012-04-05	22.660	23.000	20.980	21.610	18.116	15,637,700

← NewerPage 61 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.