Constellation Brands, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-16	15.430	15.610	15.370	15.610	13.086	839,500
2010-02-12	15.380	15.590	15.280	15.360	12.876	1,974,200
2010-02-11	15.180	15.530	15.080	15.490	12.985	1,351,500
2010-02-10	15.170	15.240	14.910	15.130	12.684	1,615,800
2010-02-09	15.170	15.330	14.960	15.200	12.742	1,509,800
2010-02-08	15.370	15.370	14.870	14.930	12.516	2,205,700
2010-02-05	15.400	15.510	14.950	15.330	12.851	3,211,500
2010-02-04	16.160	16.200	15.410	15.450	12.952	1,993,900
2010-02-03	16.360	16.420	16.190	16.310	13.673	685,200
2010-02-02	16.280	16.420	16.120	16.390	13.740	829,100
2010-02-01	16.180	16.290	16.070	16.230	13.606	991,900
2010-01-29	16.230	16.270	16.030	16.080	13.480	1,461,400
2010-01-28	16.410	16.450	16.100	16.170	13.555	734,700
2010-01-27	16.400	16.480	16.060	16.340	13.698	1,120,600
2010-01-26	16.470	16.620	16.410	16.420	13.765	1,001,200
2010-01-25	16.800	16.800	16.460	16.610	13.924	1,274,300
2010-01-22	16.820	16.850	16.500	16.610	13.924	2,110,100
2010-01-21	16.720	17.040	16.720	16.790	14.075	2,402,300
2010-01-20	16.660	16.840	16.540	16.830	14.109	2,655,400
2010-01-19	16.380	16.840	16.380	16.820	14.100	2,334,600
2010-01-15	16.370	16.550	16.290	16.410	13.757	2,384,700
2010-01-14	15.980	16.480	15.980	16.330	13.689	2,467,000
2010-01-13	15.640	16.000	15.610	15.910	13.337	1,518,800
2010-01-12	15.630	15.750	15.520	15.650	13.119	1,762,900
2010-01-11	15.660	15.800	15.530	15.690	13.153	1,536,000
2010-01-08	15.880	15.880	15.550	15.660	13.128	2,100,300
2010-01-07	15.600	16.200	15.100	15.970	13.388	3,870,700
2010-01-06	15.940	16.170	15.720	16.130	13.522	2,836,900
2010-01-05	16.080	16.130	15.860	15.920	13.346	2,431,600
2010-01-04	16.020	16.170	15.890	16.120	13.513	1,418,700
2009-12-31	15.980	16.080	15.920	15.930	13.354	843,400
2009-12-30	15.990	16.010	15.830	15.990	13.404	626,300
2009-12-29	16.040	16.120	15.970	15.970	13.388	888,100
2009-12-28	15.880	16.050	15.860	16.050	13.455	730,900
2009-12-24	15.780	15.930	15.770	15.920	13.346	349,500
2009-12-23	15.840	15.870	15.610	15.770	13.220	1,009,300
2009-12-22	15.540	15.780	15.380	15.740	13.195	1,654,600
2009-12-21	15.450	15.520	15.290	15.480	12.977	2,195,600
2009-12-18	15.130	15.420	15.110	15.350	12.868	4,575,700
2009-12-17	15.080	15.170	14.910	15.120	12.675	3,185,300
2009-12-16	15.660	15.800	15.020	15.110	12.667	6,265,500
2009-12-15	16.060	16.210	16.060	16.170	13.555	1,045,800
2009-12-14	16.150	16.150	16.010	16.080	13.480	1,558,100
2009-12-11	15.830	16.010	15.790	15.980	13.396	1,559,800
2009-12-10	16.010	16.160	15.690	15.810	13.254	2,297,100
2009-12-09	16.160	16.190	15.820	15.980	13.396	1,621,400
2009-12-08	16.500	16.520	16.090	16.170	13.555	2,019,000
2009-12-07	16.690	16.890	16.470	16.590	13.907	1,742,600
2009-12-04	16.710	16.970	16.640	16.740	14.033	1,841,900
2009-12-03	16.810	16.810	16.450	16.530	13.857	2,312,900
2009-12-02	16.440	16.800	16.110	16.770	14.058	5,953,800
2009-12-01	17.300	17.460	17.210	17.250	14.461	1,501,800
2009-11-30	17.050	17.240	16.900	17.110	14.343	1,294,000
2009-11-27	17.090	17.200	16.880	16.990	14.243	838,500
2009-11-25	17.380	17.480	17.270	17.420	14.603	1,011,800
2009-11-24	17.280	17.430	17.240	17.350	14.545	1,127,600
2009-11-23	17.240	17.560	17.110	17.370	14.561	1,264,200
2009-11-20	17.030	17.170	16.870	17.090	14.327	2,034,500
2009-11-19	17.190	17.260	16.740	16.990	14.243	1,159,700
2009-11-18	17.210	17.320	17.070	17.230	14.444	1,438,300

← NewerPage 71 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.