Constellation Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	20.420	21.020	20.410	20.940	17.554	1,728,500
2011-07-18	20.610	20.640	20.220	20.320	17.034	1,918,000
2011-07-15	20.690	20.850	20.550	20.750	17.395	1,526,600
2011-07-14	20.710	20.930	20.530	20.600	17.269	2,354,300
2011-07-13	20.710	20.930	20.620	20.710	17.361	2,586,800
2011-07-12	20.820	20.960	20.600	20.660	17.319	2,510,700
2011-07-11	21.120	21.250	20.790	20.830	17.462	1,654,300
2011-07-08	21.500	21.520	21.190	21.380	17.923	2,224,700
2011-07-07	21.900	21.950	21.680	21.760	18.241	2,040,300
2011-07-06	21.820	21.870	21.520	21.630	18.132	2,031,700
2011-07-05	21.820	22.000	21.700	21.810	18.283	2,159,800
2011-07-01	20.810	21.860	20.770	21.810	18.283	2,945,600
2011-06-30	21.150	21.190	20.560	20.820	17.453	2,946,900
2011-06-29	20.890	21.050	20.720	20.970	17.579	3,234,700
2011-06-28	20.860	20.910	20.720	20.800	17.437	2,513,400
2011-06-27	20.800	20.890	20.740	20.780	17.420	2,050,400
2011-06-24	21.070	21.180	20.790	20.820	17.453	1,211,700
2011-06-23	21.250	21.320	20.850	21.060	17.655	2,225,000
2011-06-22	21.520	21.690	21.500	21.530	18.049	1,988,500
2011-06-21	21.330	21.660	21.330	21.620	18.124	2,247,900
2011-06-20	21.040	21.260	21.010	21.200	17.772	1,607,900
2011-06-17	21.240	21.420	21.080	21.130	17.713	2,368,600
2011-06-16	21.100	21.150	20.820	21.110	17.697	2,059,100
2011-06-15	21.430	21.430	21.000	21.060	17.655	2,327,800
2011-06-14	21.360	21.660	21.270	21.580	18.091	2,084,500
2011-06-13	21.080	21.280	20.890	21.170	17.747	1,433,000
2011-06-10	21.170	21.280	20.970	21.000	17.604	1,496,000
2011-06-09	21.280	21.430	21.040	21.270	17.831	1,626,800
2011-06-08	21.150	21.260	21.020	21.170	17.747	1,811,800
2011-06-07	21.480	21.510	21.100	21.220	17.789	2,081,300
2011-06-06	21.240	21.370	20.870	20.870	17.495	1,418,800
2011-06-03	20.970	21.050	20.810	20.880	17.504	1,789,100
2011-06-02	21.590	21.640	21.180	21.240	17.806	1,297,800
2011-06-01	21.770	21.940	21.580	21.680	18.174	2,212,600
2011-05-31	21.780	21.960	21.460	21.960	18.409	2,474,700
2011-05-27	21.570	21.800	21.560	21.680	18.174	1,347,300
2011-05-26	21.710	21.760	21.380	21.500	18.023	1,744,700
2011-05-25	21.710	21.910	21.550	21.850	18.317	1,933,300
2011-05-24	21.800	21.870	21.630	21.720	18.208	1,427,600
2011-05-23	21.560	21.810	21.440	21.800	18.275	1,252,200
2011-05-20	22.280	22.280	21.720	21.850	18.317	1,887,600
2011-05-19	22.740	22.750	22.190	22.350	18.736	2,540,600
2011-05-18	22.680	22.920	22.560	22.710	19.038	1,392,600
2011-05-17	22.470	22.830	22.370	22.780	19.097	1,681,000
2011-05-16	22.600	22.810	22.530	22.530	18.887	1,333,100
2011-05-13	22.940	23.190	22.610	22.710	19.038	1,583,300
2011-05-12	22.380	23.000	22.240	22.970	19.256	2,039,500
2011-05-11	22.680	22.810	22.290	22.400	18.778	1,247,500
2011-05-10	22.390	22.840	22.370	22.770	19.088	999,300
2011-05-09	22.300	22.430	22.250	22.330	18.719	1,184,700
2011-05-06	22.600	22.690	22.210	22.340	18.728	1,663,200
2011-05-05	22.490	22.610	22.280	22.310	18.703	1,444,300
2011-05-04	22.820	22.900	22.440	22.610	18.954	1,620,700
2011-05-03	22.500	22.890	22.480	22.840	19.147	2,153,500
2011-05-02	22.490	22.640	22.400	22.610	18.954	1,680,100
2011-04-29	22.490	22.490	22.240	22.390	18.770	2,333,300
2011-04-28	22.720	22.820	22.410	22.430	18.803	2,150,100
2011-04-27	22.610	22.850	22.610	22.790	19.105	1,357,400
2011-04-26	22.200	22.750	22.060	22.560	18.912	2,100,000
2011-04-25	22.110	22.370	22.040	22.170	18.585	1,712,400

← NewerPage 65 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.