Constellation Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-25	22.110	22.370	22.040	22.170	18.585	1,712,400
2011-04-21	22.420	22.510	22.160	22.230	18.635	1,575,400
2011-04-20	22.880	22.890	22.330	22.400	18.778	2,261,500
2011-04-19	22.060	22.650	22.060	22.600	18.946	3,312,100
2011-04-18	21.760	22.150	21.660	22.070	18.501	2,049,500
2011-04-15	21.880	22.060	21.580	22.030	18.468	2,464,900
2011-04-14	21.390	21.990	21.390	21.840	18.309	1,942,800
2011-04-13	21.650	21.900	21.560	21.620	18.124	2,443,400
2011-04-12	21.460	21.810	21.390	21.600	18.107	1,878,700
2011-04-11	21.560	22.000	21.470	21.520	18.040	2,418,100
2011-04-08	21.880	21.990	21.500	21.530	18.049	3,372,600
2011-04-07	20.950	21.840	20.690	21.790	18.267	6,948,800
2011-04-06	20.620	20.700	20.200	20.380	17.085	2,997,800
2011-04-05	20.540	20.790	20.470	20.600	17.269	1,917,800
2011-04-04	20.500	20.640	20.480	20.620	17.286	1,649,100
2011-04-01	20.400	20.640	20.300	20.500	17.185	2,917,600
2011-03-31	19.650	20.340	19.610	20.280	17.001	2,385,000
2011-03-30	19.390	19.800	19.340	19.790	16.590	1,407,600
2011-03-29	19.250	19.340	19.090	19.300	16.179	1,532,400
2011-03-28	19.410	19.440	19.230	19.240	16.129	1,398,100
2011-03-25	19.070	19.530	19.030	19.420	16.280	1,795,300
2011-03-24	18.970	19.120	18.940	19.070	15.986	1,560,700
2011-03-23	18.610	18.990	18.550	18.930	15.869	2,378,100
2011-03-22	18.570	18.780	18.470	18.610	15.601	3,738,100
2011-03-21	18.590	18.670	18.450	18.520	15.525	2,737,700
2011-03-18	18.510	18.530	18.120	18.370	15.400	2,799,100
2011-03-17	18.470	18.540	18.220	18.270	15.316	1,728,700
2011-03-16	18.550	18.640	18.140	18.140	15.207	2,303,500
2011-03-15	18.680	18.760	18.140	18.600	15.592	3,117,800
2011-03-14	19.210	19.280	18.810	19.030	15.953	2,012,200
2011-03-11	19.310	19.510	19.260	19.360	16.230	2,359,300
2011-03-10	19.920	19.940	19.430	19.450	16.305	1,522,200
2011-03-09	19.970	20.130	19.780	20.070	16.825	1,774,100
2011-03-08	19.740	20.070	19.690	19.980	16.749	1,290,400
2011-03-07	19.890	20.040	19.550	19.680	16.498	1,281,100
2011-03-04	19.960	20.030	19.490	19.870	16.657	1,090,800
2011-03-03	19.810	20.120	19.770	19.990	16.758	2,233,400
2011-03-02	19.840	19.940	19.530	19.630	16.456	1,580,200
2011-03-01	20.410	20.430	19.810	19.840	16.632	1,405,000
2011-02-28	20.440	20.440	20.020	20.320	17.034	1,338,400
2011-02-25	20.230	20.360	20.090	20.340	17.051	884,200
2011-02-24	20.350	20.470	19.940	20.110	16.858	1,462,900
2011-02-23	20.130	20.660	20.070	20.400	17.101	1,709,500
2011-02-22	20.830	20.900	20.110	20.140	16.883	2,844,000
2011-02-18	21.020	21.100	20.870	20.950	17.562	1,518,000
2011-02-17	20.610	21.070	20.600	21.060	17.655	1,736,900
2011-02-16	20.490	20.690	20.440	20.620	17.286	1,134,300
2011-02-15	20.340	20.500	20.200	20.380	17.085	1,189,400
2011-02-14	20.150	20.390	20.030	20.380	17.085	1,666,500
2011-02-11	19.870	20.160	19.840	20.120	16.867	1,414,300
2011-02-10	19.820	20.080	19.610	20.050	16.808	1,851,400
2011-02-09	19.900	19.960	19.710	19.960	16.733	1,184,200
2011-02-08	19.990	20.050	19.750	19.970	16.741	1,162,900
2011-02-07	19.770	20.150	19.760	19.970	16.741	1,281,600
2011-02-04	19.560	19.810	19.440	19.760	16.565	1,459,100
2011-02-03	19.350	19.710	19.290	19.690	16.506	1,069,100
2011-02-02	19.320	19.610	19.290	19.340	16.213	1,216,400
2011-02-01	19.300	19.490	19.230	19.430	16.288	1,547,000
2011-01-31	19.270	19.310	19.120	19.220	16.112	1,670,400
2011-01-28	19.450	19.450	19.010	19.140	16.045	2,241,900

← NewerPage 66 of 79 · 4,735 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.