Constellation Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	19.630	20.150	19.500	20.010	16.774	1,603,200
2012-01-06	19.830	19.900	19.600	19.660	16.481	1,898,700
2012-01-05	19.620	19.900	19.140	19.730	16.540	3,075,000
2012-01-04	20.450	20.820	20.410	20.440	17.135	2,571,200
2012-01-03	20.960	21.030	20.730	20.730	17.378	1,643,500
2011-12-30	20.740	20.900	20.610	20.670	17.328	610,900
2011-12-29	20.490	20.790	20.490	20.680	17.336	572,900
2011-12-28	20.960	21.000	20.420	20.480	17.168	1,065,400
2011-12-27	20.770	21.010	20.740	20.990	17.596	550,400
2011-12-23	20.670	20.810	20.640	20.750	17.395	521,500
2011-12-22	20.490	20.760	20.400	20.590	17.261	1,550,700
2011-12-21	19.610	20.410	19.500	20.400	17.101	1,735,500
2011-12-20	19.750	19.910	19.520	19.530	16.372	2,151,200
2011-12-19	19.550	19.780	19.440	19.510	16.355	1,156,800
2011-12-16	19.640	19.950	19.490	19.530	16.372	2,145,800
2011-12-15	19.540	19.620	19.380	19.500	16.347	1,795,900
2011-12-14	19.370	19.500	19.240	19.360	16.230	1,708,600
2011-12-13	19.630	19.740	19.320	19.430	16.288	2,100,900
2011-12-12	19.540	19.600	19.460	19.550	16.389	1,740,500
2011-12-09	19.400	19.860	19.290	19.790	16.590	2,330,300
2011-12-08	19.220	19.370	19.100	19.310	16.188	2,227,500
2011-12-07	19.270	19.420	19.170	19.310	16.188	1,637,800
2011-12-06	19.370	19.560	19.200	19.380	16.246	1,127,500
2011-12-05	19.350	19.670	19.230	19.420	16.280	1,452,700
2011-12-02	19.310	19.350	18.950	19.070	15.986	1,531,400
2011-12-01	19.400	19.470	19.110	19.170	16.070	1,687,700
2011-11-30	19.030	19.490	18.960	19.470	16.322	2,148,400
2011-11-29	18.430	18.770	18.410	18.540	15.542	1,824,700
2011-11-28	18.430	18.540	18.270	18.410	15.433	1,954,000
2011-11-25	18.000	18.200	17.950	17.980	15.073	781,900
2011-11-23	18.140	18.300	18.020	18.020	15.106	1,483,800
2011-11-22	18.690	18.790	18.280	18.350	15.383	1,731,900
2011-11-21	19.080	19.080	18.530	18.790	15.752	1,830,300
2011-11-18	19.540	19.570	19.180	19.350	16.221	1,355,300
2011-11-17	19.820	19.870	19.350	19.500	16.347	1,794,100
2011-11-16	20.240	20.250	19.770	19.790	16.590	1,680,800
2011-11-15	20.330	20.470	20.120	20.340	17.051	1,283,000
2011-11-14	20.440	20.560	20.210	20.360	17.068	1,517,500
2011-11-11	19.900	20.470	19.830	20.470	17.160	1,351,700
2011-11-10	19.960	19.970	19.440	19.720	16.531	1,476,500
2011-11-09	20.060	20.200	19.640	19.690	16.506	1,792,000
2011-11-08	20.200	20.560	20.080	20.440	17.135	2,690,000
2011-11-07	20.010	20.240	19.920	20.190	16.925	1,543,400
2011-11-04	19.890	20.070	19.680	19.940	16.716	1,443,800
2011-11-03	19.870	20.070	19.590	20.000	16.766	2,095,400
2011-11-02	20.020	20.110	19.450	19.650	16.473	3,384,600
2011-11-01	19.650	19.910	19.430	19.720	16.531	2,334,300
2011-10-31	20.280	20.730	20.220	20.220	16.950	2,075,700
2011-10-28	20.470	20.770	20.470	20.570	17.244	1,613,300
2011-10-27	20.490	20.760	20.170	20.570	17.244	2,759,800
2011-10-26	19.980	20.080	19.490	20.050	16.808	4,381,400
2011-10-25	19.850	19.980	19.500	19.790	16.590	1,888,900
2011-10-24	20.210	20.270	19.910	19.940	16.716	1,980,400
2011-10-21	20.230	20.330	19.990	20.150	16.892	1,361,200
2011-10-20	20.070	20.250	19.860	20.100	16.850	1,829,200
2011-10-19	20.260	20.350	20.030	20.110	16.858	1,727,800
2011-10-18	19.890	20.570	19.800	20.240	16.967	2,514,100
2011-10-17	20.190	20.260	19.850	19.950	16.724	2,405,900
2011-10-14	20.550	20.550	20.050	20.300	17.018	1,683,100
2011-10-13	20.150	20.350	20.000	20.300	17.018	2,253,000

← NewerPage 63 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.