Constellation Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-06	17.160	17.260	16.890	17.250	14.461	1,054,100
2010-08-05	17.480	17.480	17.210	17.310	14.511	896,100
2010-08-04	17.330	17.560	17.300	17.550	14.712	1,038,100
2010-08-03	17.320	17.410	17.180	17.320	14.519	775,300
2010-08-02	17.250	17.430	17.240	17.420	14.603	1,078,800
2010-07-30	16.880	17.140	16.750	17.060	14.301	1,222,300
2010-07-29	17.160	17.170	16.800	17.070	14.310	1,093,100
2010-07-28	17.300	17.300	17.000	17.080	14.318	899,100
2010-07-27	16.970	17.320	16.970	17.310	14.511	1,456,200
2010-07-26	17.050	17.220	16.950	17.210	14.427	1,617,600
2010-07-23	16.860	17.060	16.800	17.060	14.301	1,082,100
2010-07-22	16.720	16.910	16.630	16.870	14.142	1,208,700
2010-07-21	16.820	16.820	16.370	16.530	13.857	1,428,800
2010-07-20	16.320	16.740	16.290	16.730	14.025	1,495,900
2010-07-19	16.400	16.520	16.300	16.520	13.849	2,163,300
2010-07-16	16.390	16.450	16.200	16.340	13.698	2,399,500
2010-07-15	16.340	16.520	16.150	16.470	13.807	1,518,000
2010-07-14	16.300	16.440	16.210	16.370	13.723	963,900
2010-07-13	16.200	16.400	16.150	16.360	13.715	1,450,100
2010-07-12	16.010	16.150	15.970	16.070	13.472	887,500
2010-07-09	16.070	16.070	15.880	16.070	13.472	1,495,300
2010-07-08	16.130	16.230	15.820	16.050	13.455	1,970,000
2010-07-07	15.560	16.060	15.560	16.040	13.446	2,155,800
2010-07-06	15.550	15.770	15.380	15.600	13.078	3,170,900
2010-07-02	15.570	15.710	15.260	15.390	12.901	2,555,400
2010-07-01	15.650	15.960	14.970	15.550	13.036	5,307,200
2010-06-30	15.330	15.850	15.270	15.620	13.094	4,561,700
2010-06-29	15.770	15.770	15.320	15.430	12.935	3,072,800
2010-06-28	15.970	16.150	15.910	15.950	13.371	2,011,200
2010-06-25	16.120	16.240	15.980	16.010	13.421	3,773,500
2010-06-24	16.160	16.230	15.990	16.060	13.463	1,895,200
2010-06-23	16.210	16.290	15.890	16.220	13.597	2,492,900
2010-06-22	16.420	16.540	16.200	16.230	13.606	1,851,600
2010-06-21	16.460	16.630	16.250	16.320	13.681	1,557,900
2010-06-18	16.350	16.450	16.260	16.300	13.664	2,942,300
2010-06-17	16.640	16.640	16.250	16.370	13.723	2,525,900
2010-06-16	16.640	16.740	16.560	16.640	13.949	2,048,700
2010-06-15	17.020	17.030	16.760	16.790	14.075	2,510,200
2010-06-14	16.900	17.120	16.900	16.940	14.201	1,553,700
2010-06-11	16.610	16.880	16.340	16.860	14.134	2,009,500
2010-06-10	16.230	16.430	16.180	16.420	13.765	2,071,100
2010-06-09	16.100	16.400	15.990	16.040	13.446	1,903,500
2010-06-08	15.700	16.050	15.650	16.000	13.413	3,180,700
2010-06-07	15.840	16.290	15.750	15.750	13.203	3,832,900
2010-06-04	16.090	16.270	15.790	15.860	13.295	3,053,500
2010-06-03	16.450	16.590	16.310	16.450	13.790	1,834,000
2010-06-02	16.150	16.430	16.110	16.420	13.765	2,308,500
2010-06-01	16.480	16.530	16.120	16.120	13.513	2,317,800
2010-05-28	16.650	16.780	16.530	16.660	13.966	1,617,700
2010-05-27	16.330	16.710	16.320	16.700	14.000	1,801,000
2010-05-26	15.920	16.330	15.920	16.080	13.480	3,058,300
2010-05-25	15.920	15.990	15.500	15.800	13.245	4,569,400
2010-05-24	16.240	16.510	16.170	16.330	13.689	3,091,700
2010-05-21	16.060	16.380	15.840	16.300	13.664	5,574,500
2010-05-20	17.130	17.130	16.390	16.430	13.773	3,884,800
2010-05-19	17.680	17.730	17.240	17.360	14.553	3,080,000
2010-05-18	18.010	18.240	17.740	17.750	14.880	1,850,800
2010-05-17	17.800	18.120	17.620	17.870	14.980	2,564,500
2010-05-14	17.970	18.150	17.760	17.800	14.922	3,179,700
2010-05-13	18.120	18.400	18.030	18.040	15.123	1,786,900

← NewerPage 69 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.