Constellation Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-12	18.160	18.320	17.910	18.110	15.182	2,442,600
2010-05-11	17.310	17.630	17.250	17.490	14.662	3,575,500
2010-05-10	17.590	17.690	17.150	17.410	14.595	4,788,100
2010-05-07	17.660	17.720	16.640	16.710	14.008	6,050,600
2010-05-06	18.090	18.340	16.710	17.690	14.830	3,906,100
2010-05-05	18.150	18.480	18.040	18.110	15.182	2,293,500
2010-05-04	18.440	18.540	18.270	18.310	15.349	2,246,300
2010-05-03	18.360	18.830	18.340	18.600	15.592	2,147,300
2010-04-30	18.500	18.660	18.270	18.270	15.316	2,045,300
2010-04-29	18.290	18.870	18.290	18.550	15.551	2,295,700
2010-04-28	18.230	18.300	18.010	18.190	15.249	1,956,600
2010-04-27	18.310	18.480	18.130	18.140	15.207	2,286,400
2010-04-26	18.230	18.470	18.230	18.410	15.433	2,152,200
2010-04-23	18.230	18.490	18.200	18.340	15.374	2,101,300
2010-04-22	17.990	18.310	17.820	18.310	15.349	2,534,500
2010-04-21	18.150	18.360	18.120	18.270	15.316	2,681,900
2010-04-20	17.650	18.450	17.610	18.210	15.265	4,104,700
2010-04-19	17.020	17.730	16.970	17.590	14.746	3,283,500
2010-04-16	17.200	17.320	16.870	17.020	14.268	2,093,000
2010-04-15	17.240	17.440	17.150	17.280	14.486	1,765,300
2010-04-14	17.050	17.260	16.970	17.260	14.469	2,021,700
2010-04-13	17.090	17.150	16.890	17.070	14.310	2,339,200
2010-04-12	16.470	17.230	16.280	17.150	14.377	3,923,200
2010-04-09	15.980	16.540	15.950	16.430	13.773	4,917,600
2010-04-08	16.850	17.000	16.770	16.850	14.125	2,216,200
2010-04-07	16.900	17.120	16.830	16.840	14.117	1,657,700
2010-04-06	16.740	17.010	16.600	17.000	14.251	1,490,000
2010-04-05	16.510	16.720	16.430	16.670	13.975	823,200
2010-04-01	16.510	16.600	16.330	16.500	13.832	1,212,600
2010-03-31	16.390	16.560	16.280	16.440	13.782	1,369,700
2010-03-30	16.360	16.570	16.360	16.420	13.765	957,300
2010-03-29	16.060	16.350	16.050	16.310	13.673	987,200
2010-03-26	16.200	16.230	16.000	16.010	13.421	1,117,000
2010-03-25	16.350	16.390	16.160	16.180	13.564	1,196,500
2010-03-24	16.280	16.380	16.130	16.220	13.597	1,045,000
2010-03-23	16.080	16.390	16.030	16.370	13.723	1,070,200
2010-03-22	15.910	16.150	15.850	16.110	13.505	1,286,400
2010-03-19	16.000	16.310	15.960	16.000	13.413	1,731,400
2010-03-18	16.030	16.300	16.030	16.190	13.572	1,519,200
2010-03-17	16.180	16.280	16.090	16.240	13.614	828,400
2010-03-16	16.110	16.230	15.990	16.170	13.555	822,600
2010-03-15	16.060	16.230	15.960	16.130	13.522	1,076,600
2010-03-12	15.830	16.140	15.830	16.110	13.505	1,627,100
2010-03-11	15.550	15.830	15.540	15.830	13.270	1,099,400
2010-03-10	15.830	15.880	15.540	15.620	13.094	1,849,300
2010-03-09	15.710	15.920	15.670	15.810	13.254	1,815,500
2010-03-08	15.820	15.830	15.670	15.780	13.228	1,596,600
2010-03-05	15.650	15.850	15.580	15.810	13.254	1,118,700
2010-03-04	15.390	15.590	15.360	15.570	13.052	1,096,800
2010-03-03	15.450	15.660	15.420	15.430	12.935	1,498,400
2010-03-02	15.290	15.520	15.210	15.470	12.969	1,365,000
2010-03-01	15.150	15.260	15.060	15.260	12.792	1,071,100
2010-02-26	14.900	15.090	14.830	15.040	12.608	1,611,600
2010-02-25	14.850	14.910	14.600	14.830	12.432	4,360,100
2010-02-24	15.240	15.250	14.960	15.020	12.591	2,710,900
2010-02-23	15.460	15.460	15.030	15.220	12.759	2,240,000
2010-02-22	15.610	15.680	15.470	15.530	13.019	958,400
2010-02-19	15.480	15.630	15.330	15.600	13.078	1,589,900
2010-02-18	15.610	15.800	15.560	15.590	13.069	1,448,000
2010-02-17	15.650	15.840	15.550	15.680	13.145	1,360,400

← NewerPage 70 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.