Constellation Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	20.720	20.780	20.190	20.240	16.967	3,203,400
2011-10-11	20.730	20.840	20.540	20.620	17.286	1,734,800
2011-10-10	20.700	21.030	20.600	20.810	17.445	1,821,500
2011-10-07	20.590	20.910	20.020	20.370	17.076	3,856,000
2011-10-06	19.860	20.800	19.730	20.400	17.101	5,772,000
2011-10-05	18.300	18.730	18.280	18.720	15.693	2,232,600
2011-10-04	17.290	18.310	17.050	18.260	15.307	2,700,000
2011-10-03	17.800	18.150	17.510	17.540	14.704	2,681,300
2011-09-30	18.180	18.350	17.660	18.000	15.089	2,865,100
2011-09-29	18.140	18.480	18.000	18.390	15.416	2,213,800
2011-09-28	18.350	18.440	17.820	17.860	14.972	2,805,200
2011-09-27	18.620	18.860	18.180	18.280	15.324	2,479,000
2011-09-26	17.830	18.200	17.590	18.170	15.232	2,115,200
2011-09-23	17.740	17.900	17.560	17.620	14.771	2,625,900
2011-09-22	17.500	17.900	17.350	17.790	14.913	2,722,300
2011-09-21	18.670	18.720	18.040	18.040	15.123	1,937,600
2011-09-20	18.900	19.300	18.710	18.710	15.685	1,740,200
2011-09-19	18.800	18.910	18.610	18.800	15.760	1,716,000
2011-09-16	19.240	19.460	19.060	19.140	16.045	2,823,700
2011-09-15	19.180	19.270	19.020	19.180	16.079	1,861,800
2011-09-14	18.720	19.260	18.430	19.040	15.961	1,420,400
2011-09-13	18.530	18.740	18.400	18.620	15.609	1,551,100
2011-09-12	18.120	18.560	18.040	18.530	15.534	1,587,700
2011-09-09	18.440	18.600	18.250	18.370	15.400	1,579,100
2011-09-08	19.150	19.170	18.610	18.640	15.626	1,807,800
2011-09-07	19.030	19.270	18.820	19.270	16.154	1,409,200
2011-09-06	18.520	18.840	18.380	18.780	15.743	1,955,400
2011-09-02	18.990	19.230	18.930	19.140	16.045	1,299,100
2011-09-01	19.680	19.790	19.290	19.350	16.221	1,863,300
2011-08-31	19.830	19.940	19.610	19.770	16.573	1,891,700
2011-08-30	19.760	20.080	19.570	19.730	16.540	2,204,500
2011-08-29	19.300	19.870	19.210	19.870	16.657	1,108,800
2011-08-26	18.580	19.080	18.120	19.060	15.978	1,872,300
2011-08-25	19.340	19.400	18.650	18.720	15.693	2,102,600
2011-08-24	19.290	19.450	18.960	19.300	16.179	1,847,600
2011-08-23	19.220	19.490	19.030	19.390	16.255	2,356,600
2011-08-22	19.380	19.380	18.950	19.130	16.037	2,016,100
2011-08-19	18.730	19.310	18.690	18.960	15.894	2,749,700
2011-08-18	18.720	19.070	18.200	19.000	15.928	3,501,000
2011-08-17	19.430	19.740	19.030	19.170	16.070	1,951,700
2011-08-16	19.370	19.460	19.020	19.330	16.204	2,336,500
2011-08-15	19.050	19.290	18.980	19.250	16.137	2,110,300
2011-08-12	18.680	19.060	18.500	18.870	15.819	2,682,600
2011-08-11	17.680	18.740	17.500	18.490	15.500	3,692,100
2011-08-10	17.810	18.270	17.450	17.630	14.779	5,148,100
2011-08-09	16.860	18.180	16.420	18.170	15.232	6,264,600
2011-08-08	18.020	18.140	16.530	16.630	13.941	5,552,000
2011-08-05	18.420	18.460	17.770	18.340	15.374	4,661,900
2011-08-04	19.190	19.250	18.150	18.150	15.215	4,182,100
2011-08-03	19.460	19.540	19.100	19.460	16.313	3,190,200
2011-08-02	20.010	20.160	19.530	19.550	16.389	2,703,800
2011-08-01	20.510	20.550	20.050	20.190	16.925	2,003,300
2011-07-29	20.280	20.620	20.160	20.390	17.093	1,608,800
2011-07-28	20.510	20.620	20.460	20.470	17.160	1,616,400
2011-07-27	20.890	20.930	20.440	20.510	17.194	2,051,700
2011-07-26	21.240	21.270	20.950	20.990	17.596	1,132,900
2011-07-25	21.190	21.440	21.170	21.200	17.772	1,308,300
2011-07-22	21.460	21.620	21.360	21.460	17.990	1,508,300
2011-07-21	20.990	21.490	20.970	21.480	18.007	1,784,600
2011-07-20	20.940	21.000	20.710	20.840	17.470	1,266,500

← NewerPage 64 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.