Constellation Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	24.350	24.870	24.260	24.690	20.698	5,279,100
2012-04-03	24.350	24.790	24.200	24.500	20.538	4,658,400
2012-04-02	23.530	24.030	23.530	23.950	20.077	2,700,200
2012-03-30	23.780	23.920	23.510	23.590	19.776	2,317,500
2012-03-29	23.560	23.720	23.270	23.620	19.801	1,717,200
2012-03-28	23.750	23.780	23.490	23.750	19.910	1,132,800
2012-03-27	23.850	23.900	23.600	23.770	19.926	1,264,000
2012-03-26	23.670	23.860	23.530	23.780	19.935	1,306,200
2012-03-23	23.450	23.610	23.310	23.530	19.725	1,766,000
2012-03-22	22.780	23.390	22.690	23.370	19.591	1,977,000
2012-03-21	22.650	22.900	22.380	22.820	19.130	984,300
2012-03-20	22.540	22.680	22.440	22.560	18.912	1,080,900
2012-03-19	22.740	22.830	22.670	22.720	19.046	791,400
2012-03-16	22.710	22.890	22.620	22.770	19.088	1,318,500
2012-03-15	22.610	22.750	22.560	22.690	19.021	774,600
2012-03-14	22.790	22.870	22.610	22.640	18.979	967,700
2012-03-13	22.610	22.850	22.360	22.830	19.138	1,207,100
2012-03-12	22.350	22.710	22.310	22.570	18.920	981,200
2012-03-09	22.260	22.480	22.190	22.340	18.728	851,700
2012-03-08	22.060	22.290	22.020	22.210	18.619	768,200
2012-03-07	21.850	21.990	21.680	21.830	18.300	954,100
2012-03-06	22.040	22.120	21.730	21.820	18.292	1,155,800
2012-03-05	22.180	22.340	21.990	22.210	18.619	1,041,900
2012-03-02	22.480	22.530	22.200	22.230	18.635	1,078,400
2012-03-01	21.930	22.680	21.920	22.510	18.870	2,766,300
2012-02-29	21.740	22.150	21.690	21.840	18.309	1,994,000
2012-02-28	21.560	21.850	21.540	21.660	18.158	1,306,700
2012-02-27	21.450	21.680	21.270	21.480	18.007	1,628,800
2012-02-24	21.610	21.730	21.500	21.570	18.082	1,006,300
2012-02-23	21.820	21.850	21.410	21.530	18.049	1,505,700
2012-02-22	21.830	21.950	21.740	21.850	18.317	1,100,700
2012-02-21	22.210	22.300	21.830	21.830	18.300	1,696,100
2012-02-17	22.120	22.340	22.060	22.220	18.627	1,651,100
2012-02-16	21.510	22.070	21.500	22.010	18.451	1,643,200
2012-02-15	21.600	21.660	21.320	21.470	17.998	1,970,600
2012-02-14	21.600	21.720	21.390	21.460	17.990	1,424,400
2012-02-13	21.620	21.780	21.510	21.590	18.099	1,047,900
2012-02-10	21.580	21.650	21.290	21.450	17.982	969,700
2012-02-09	21.640	21.810	21.490	21.710	18.200	1,310,700
2012-02-08	21.870	21.970	21.560	21.630	18.132	1,303,000
2012-02-07	21.810	22.000	21.800	21.890	18.350	1,016,400
2012-02-06	21.740	21.990	21.720	21.820	18.292	1,594,000
2012-02-03	21.850	22.030	21.760	21.870	18.334	1,414,300
2012-02-02	21.470	21.990	21.430	21.680	18.174	2,067,600
2012-02-01	21.090	21.790	21.050	21.380	17.923	2,434,700
2012-01-31	20.890	20.980	20.620	20.900	17.521	2,549,100
2012-01-30	20.750	20.890	20.650	20.780	17.420	858,400
2012-01-27	20.860	21.040	20.750	20.920	17.537	1,328,500
2012-01-26	21.230	21.240	20.770	20.920	17.537	1,302,000
2012-01-25	20.880	21.220	20.670	21.150	17.730	1,097,900
2012-01-24	20.940	21.050	20.790	20.940	17.554	1,054,400
2012-01-23	21.030	21.160	20.980	21.080	17.671	915,500
2012-01-20	21.030	21.050	20.810	21.030	17.629	926,500
2012-01-19	20.860	21.020	20.710	21.020	17.621	1,181,100
2012-01-18	20.640	20.810	20.580	20.770	17.412	1,508,600
2012-01-17	20.930	21.040	20.640	20.660	17.319	1,223,400
2012-01-13	20.850	20.980	20.600	20.700	17.353	1,138,000
2012-01-12	20.960	21.180	20.930	21.000	17.604	1,235,500
2012-01-11	20.660	21.020	20.630	20.980	17.588	1,999,900
2012-01-10	20.250	20.700	20.200	20.700	17.353	1,825,700

← NewerPage 62 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.