Constellation Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-27	19.210	19.570	19.130	19.480	16.330	2,355,900
2011-01-26	19.010	19.280	18.840	19.250	16.137	1,846,700
2011-01-25	19.130	19.150	18.850	18.920	15.861	1,646,300
2011-01-24	19.020	19.150	18.970	19.140	16.045	1,831,900
2011-01-21	19.320	19.390	18.940	19.000	15.928	1,402,200
2011-01-20	19.220	19.300	19.110	19.140	16.045	1,591,500
2011-01-19	19.410	19.470	19.120	19.220	16.112	2,086,900
2011-01-18	19.400	19.470	19.340	19.370	16.238	1,488,300
2011-01-14	19.280	19.550	19.260	19.320	16.196	1,481,900
2011-01-13	19.300	19.410	19.240	19.350	16.221	1,760,900
2011-01-12	19.350	19.370	19.120	19.320	16.196	2,945,700
2011-01-11	19.630	19.670	19.200	19.230	16.121	2,569,600
2011-01-10	19.590	19.880	19.480	19.520	16.364	2,403,100
2011-01-07	19.520	20.140	19.310	19.490	16.339	4,205,300
2011-01-06	20.950	21.400	19.780	19.840	16.632	8,192,400
2011-01-05	21.410	21.600	21.280	21.580	18.091	2,264,100
2011-01-04	21.670	21.670	21.170	21.470	17.998	2,154,300
2011-01-03	22.180	22.180	21.480	21.610	18.116	2,390,100
2010-12-31	21.940	22.320	21.920	22.150	18.568	825,900
2010-12-30	22.200	22.260	21.920	21.940	18.392	856,000
2010-12-29	22.200	22.430	22.150	22.180	18.594	967,100
2010-12-28	22.400	22.490	22.120	22.190	18.602	709,700
2010-12-27	22.230	22.520	22.120	22.400	18.778	890,300
2010-12-23	21.910	22.430	21.910	22.310	18.703	1,172,200
2010-12-22	22.030	22.160	21.970	21.980	18.426	1,450,000
2010-12-21	22.030	22.150	21.890	21.980	18.426	1,525,100
2010-12-20	22.150	22.260	21.810	21.920	18.376	2,120,500
2010-12-17	22.350	22.390	22.140	22.150	18.568	1,426,600
2010-12-16	21.930	22.420	21.830	22.340	18.728	1,611,400
2010-12-15	21.430	22.020	21.430	21.940	18.392	1,580,800
2010-12-14	21.340	21.650	21.270	21.530	18.049	2,358,900
2010-12-13	21.640	21.710	21.330	21.350	17.898	1,235,200
2010-12-10	21.580	21.640	21.420	21.460	17.990	1,555,500
2010-12-09	21.600	21.640	21.460	21.560	18.074	993,100
2010-12-08	21.490	21.690	21.370	21.470	17.998	1,594,200
2010-12-07	21.790	21.860	21.410	21.500	18.023	1,656,000
2010-12-06	21.700	21.830	21.560	21.650	18.149	1,572,300
2010-12-03	21.260	21.910	21.260	21.800	18.275	2,151,200
2010-12-02	21.010	21.420	20.980	21.310	17.864	1,631,200
2010-12-01	20.870	21.110	20.840	21.080	17.671	1,007,600
2010-11-30	20.500	20.740	20.380	20.610	17.277	1,626,700
2010-11-29	20.550	20.810	20.430	20.730	17.378	1,767,400
2010-11-26	20.820	20.840	20.640	20.730	17.378	440,400
2010-11-24	20.630	21.010	20.630	21.010	17.613	950,100
2010-11-23	20.600	20.640	20.430	20.550	17.227	1,144,800
2010-11-22	20.690	20.810	20.580	20.760	17.403	1,429,700
2010-11-19	20.760	20.970	20.690	20.740	17.386	1,413,000
2010-11-18	20.180	20.920	20.170	20.780	17.420	2,159,600
2010-11-17	19.670	20.070	19.670	19.880	16.665	1,999,900
2010-11-16	20.240	20.350	19.640	19.650	16.473	2,290,200
2010-11-15	19.870	20.420	19.870	20.310	17.026	2,008,900
2010-11-12	20.000	20.010	19.570	19.850	16.640	2,231,300
2010-11-11	19.780	20.170	19.750	20.160	16.900	1,328,100
2010-11-10	19.880	19.900	19.670	19.890	16.674	1,494,100
2010-11-09	20.010	20.090	19.860	19.900	16.682	1,520,300
2010-11-08	19.890	20.100	19.830	20.040	16.800	1,424,700
2010-11-05	19.830	20.080	19.800	20.070	16.825	1,908,100
2010-11-04	19.670	19.970	19.530	19.950	16.724	2,135,500
2010-11-03	19.570	19.660	19.370	19.530	16.372	1,333,400
2010-11-02	19.830	19.840	19.510	19.520	16.364	1,884,900

← NewerPage 67 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.