Constellation Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-11-01	19.680	19.820	19.500	19.650	16.473	2,218,500
2010-10-29	19.070	19.840	19.070	19.730	16.540	4,080,600
2010-10-28	19.090	19.330	18.870	19.040	15.961	1,411,000
2010-10-27	19.200	19.210	18.850	18.960	15.894	1,570,900
2010-10-26	19.380	19.530	19.240	19.350	16.221	1,729,400
2010-10-25	19.430	19.710	19.390	19.500	16.347	2,037,000
2010-10-22	19.330	19.370	19.180	19.290	16.171	1,002,500
2010-10-21	19.370	19.540	19.260	19.330	16.204	1,699,800
2010-10-20	19.130	19.440	19.010	19.310	16.188	1,220,400
2010-10-19	19.170	19.270	19.010	19.070	15.986	2,142,900
2010-10-18	18.990	19.410	18.750	19.410	16.271	1,987,000
2010-10-15	19.050	19.170	18.920	19.020	15.945	964,100
2010-10-14	19.050	19.160	18.920	19.020	15.945	1,210,400
2010-10-13	19.070	19.240	19.010	19.080	15.995	1,713,300
2010-10-12	18.900	19.030	18.380	19.010	15.936	1,768,600
2010-10-11	18.690	19.170	18.640	19.110	16.020	1,673,100
2010-10-08	18.670	18.740	18.570	18.710	15.685	1,423,300
2010-10-07	18.630	18.900	18.580	18.660	15.643	2,026,700
2010-10-06	17.350	18.710	17.350	18.520	15.525	4,606,800
2010-10-05	17.740	17.850	17.620	17.760	14.888	1,853,400
2010-10-04	17.710	17.850	17.600	17.660	14.804	1,540,500
2010-10-01	17.780	17.860	17.670	17.770	14.897	1,566,200
2010-09-30	17.820	17.950	17.590	17.690	14.830	1,142,600
2010-09-29	17.810	17.900	17.710	17.770	14.897	1,172,300
2010-09-28	18.000	18.010	17.710	17.840	14.955	1,673,400
2010-09-27	18.120	18.170	17.960	17.970	15.064	1,107,500
2010-09-24	18.020	18.280	18.020	18.110	15.182	1,747,500
2010-09-23	17.920	18.080	17.760	17.830	14.947	1,224,400
2010-09-22	18.110	18.190	17.990	18.110	15.182	1,139,000
2010-09-21	18.190	18.290	18.100	18.150	15.215	1,634,700
2010-09-20	17.960	18.240	17.860	18.240	15.291	1,530,900
2010-09-17	17.770	18.000	17.740	17.960	15.056	4,335,000
2010-09-16	17.650	17.810	17.450	17.730	14.863	1,333,900
2010-09-15	17.430	17.720	17.360	17.700	14.838	1,454,800
2010-09-14	17.200	17.530	17.160	17.490	14.662	1,126,600
2010-09-13	17.210	17.360	17.170	17.230	14.444	955,800
2010-09-10	17.080	17.130	16.910	17.080	14.318	847,300
2010-09-09	17.160	17.160	16.830	17.050	14.293	1,381,800
2010-09-08	17.220	17.230	16.970	16.970	14.226	1,385,500
2010-09-07	17.330	17.330	16.970	17.160	14.385	1,577,500
2010-09-03	17.380	17.490	17.180	17.410	14.595	1,316,400
2010-09-02	16.970	17.250	16.730	17.250	14.461	2,028,300
2010-09-01	16.850	17.080	16.640	16.960	14.218	1,270,700
2010-08-31	16.500	16.680	16.210	16.660	13.966	2,074,300
2010-08-30	16.840	17.260	16.550	16.550	13.874	841,800
2010-08-27	16.740	16.870	16.540	16.840	14.117	1,031,600
2010-08-26	16.830	16.940	16.570	16.680	13.983	1,671,800
2010-08-25	16.550	16.820	16.370	16.750	14.042	1,685,600
2010-08-24	16.510	16.720	16.410	16.610	13.924	1,343,400
2010-08-23	16.740	16.820	16.610	16.680	13.983	1,003,700
2010-08-20	16.540	16.720	16.480	16.660	13.966	995,500
2010-08-19	16.740	16.780	16.490	16.680	13.983	1,025,900
2010-08-18	16.880	16.920	16.640	16.850	14.125	772,000
2010-08-17	16.570	16.970	16.550	16.870	14.142	813,500
2010-08-16	16.620	16.620	16.400	16.490	13.824	1,141,600
2010-08-13	16.800	16.960	16.700	16.700	14.000	828,900
2010-08-12	16.710	16.940	16.610	16.910	14.176	1,037,400
2010-08-11	17.090	17.110	16.850	16.900	14.167	914,100
2010-08-10	17.210	17.420	17.080	17.360	14.553	748,900
2010-08-09	17.270	17.380	17.220	17.370	14.561	846,800

← NewerPage 68 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.