Constellation Brands Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 338.48 | 338.48 | 338.48 | 338.48 | 101.97 | 3 |
| 2024-08-21 | 333.31 | 333.31 | 333.31 | 333.31 | 100.41 | 0 |
| 2024-08-20 | 329.77 | 333.31 | 329.77 | 333.31 | 100.41 | 6 |
| 2024-08-19 | 340.68 | 340.68 | 327.76 | 327.76 | 98.741 | 138 |
| 2024-08-16 | 336.61 | 336.61 | 336.61 | 336.61 | 101.41 | 3 |
| 2024-08-15 | 330.98 | 330.98 | 330.98 | 330.98 | 99.711 | 60 |
| 2024-08-14 | 327.99 | 327.99 | 327.50 | 327.50 | 98.663 | 6 |
| 2024-08-13 | 329.75 | 329.75 | 329.75 | 329.75 | 99.341 | 0 |
| 2024-08-12 | 338.58 | 338.58 | 329.75 | 329.75 | 99.341 | 33 |
| 2024-08-09 | 331.42 | 331.42 | 331.42 | 331.42 | 98.996 | 36 |
| 2024-08-08 | 334.97 | 334.97 | 334.97 | 334.97 | 100.06 | 6 |
| 2024-08-07 | 337.96 | 337.96 | 337.96 | 337.96 | 100.95 | 9 |
| 2024-08-06 | 341.95 | 341.95 | 341.95 | 341.95 | 102.14 | 0 |
| 2024-08-05 | 341.95 | 341.95 | 341.95 | 341.95 | 102.14 | 3 |
| 2024-08-02 | 351.05 | 351.75 | 351.05 | 351.75 | 105.07 | 6 |
| 2024-08-01 | 349.30 | 349.30 | 344.05 | 348.18 | 104.00 | 21 |
| 2024-07-31 | 349.00 | 349.00 | 349.00 | 349.00 | 104.25 | 30 |
| 2024-07-30 | 347.14 | 347.14 | 347.14 | 347.14 | 103.69 | 33 |
| 2024-07-29 | 347.14 | 347.14 | 347.14 | 347.14 | 103.69 | 3 |
| 2024-07-26 | 347.14 | 347.14 | 347.14 | 347.14 | 103.69 | 0 |
| 2024-07-25 | 347.14 | 347.14 | 347.14 | 347.14 | 103.69 | 0 |
| 2024-07-24 | 347.14 | 347.14 | 347.14 | 347.14 | 103.69 | 3 |
| 2024-07-23 | 344.00 | 344.00 | 344.00 | 344.00 | 102.75 | 0 |
| 2024-07-22 | 344.00 | 344.00 | 344.00 | 344.00 | 102.75 | 0 |
| 2024-07-19 | 344.08 | 344.08 | 344.00 | 344.00 | 102.75 | 75 |
| 2024-07-18 | 347.82 | 347.82 | 347.82 | 347.82 | 103.89 | 3 |
| 2024-07-17 | 342.09 | 342.09 | 338.64 | 338.64 | 101.15 | 90 |
| 2024-07-16 | 344.75 | 344.75 | 344.75 | 344.75 | 102.98 | 0 |
| 2024-07-15 | 362.25 | 362.25 | 344.75 | 344.75 | 102.98 | 18 |
| 2024-07-12 | 360.50 | 360.50 | 358.05 | 358.05 | 106.95 | 15 |
| 2024-07-11 | 351.68 | 353.60 | 350.96 | 353.60 | 105.62 | 33 |
| 2024-07-10 | 344.08 | 344.08 | 341.72 | 341.72 | 102.07 | 183 |
| 2024-07-09 | 349.30 | 349.30 | 349.30 | 349.30 | 104.34 | 0 |
| 2024-07-08 | 352.00 | 353.50 | 349.00 | 349.30 | 104.34 | 27 |
| 2024-07-05 | 351.56 | 351.56 | 351.56 | 351.56 | 105.01 | 3 |
| 2024-07-04 | 348.37 | 348.37 | 346.99 | 346.99 | 103.65 | 141 |
| 2024-07-03 | 348.37 | 348.37 | 348.37 | 348.37 | 104.06 | 3 |
| 2024-07-02 | 365.40 | 365.40 | 361.59 | 364.21 | 108.79 | 18 |
| 2024-07-01 | 361.08 | 361.08 | 361.08 | 361.08 | 107.86 | 12 |
| 2024-06-28 | 353.85 | 358.05 | 353.85 | 358.05 | 106.95 | 15 |
| 2024-06-27 | 353.52 | 353.52 | 351.36 | 352.80 | 105.38 | 72 |
| 2024-06-26 | 364.32 | 364.32 | 360.80 | 360.80 | 107.77 | 48 |
| 2024-06-25 | 355.69 | 355.69 | 353.88 | 353.88 | 105.71 | 15 |
| 2024-06-24 | 355.69 | 355.69 | 355.69 | 355.69 | 106.25 | 12 |
| 2024-06-21 | 355.32 | 355.32 | 355.32 | 355.32 | 106.14 | 57 |
| 2024-06-20 | 354.11 | 355.32 | 354.11 | 355.32 | 106.14 | 492 |
| 2024-06-19 | 357.00 | 357.00 | 355.00 | 355.00 | 106.04 | 240 |
| 2024-06-18 | 351.90 | 351.90 | 351.90 | 351.90 | 105.11 | 0 |
| 2024-06-17 | 351.90 | 351.90 | 351.90 | 351.90 | 105.11 | 3 |
| 2024-06-14 | 341.70 | 341.70 | 341.70 | 341.70 | 102.07 | 0 |
| 2024-06-13 | 341.68 | 341.70 | 341.54 | 341.70 | 102.07 | 84 |
| 2024-06-12 | 337.95 | 342.72 | 337.95 | 342.72 | 102.37 | 48 |
| 2024-06-11 | 332.53 | 332.53 | 332.53 | 332.53 | 99.328 | 3 |
| 2024-06-10 | 328.02 | 328.02 | 328.02 | 328.02 | 97.981 | 0 |
| 2024-06-07 | 328.02 | 328.02 | 328.02 | 328.02 | 97.981 | 0 |
| 2024-06-06 | 331.20 | 331.20 | 328.02 | 328.02 | 97.981 | 9 |
| 2024-06-05 | 332.64 | 332.64 | 332.64 | 332.64 | 99.361 | 33 |
| 2024-06-04 | 326.04 | 326.04 | 326.04 | 326.04 | 97.389 | 0 |
| 2024-06-03 | 330.00 | 330.00 | 323.31 | 326.04 | 97.389 | 36 |
| 2024-05-31 | 323.00 | 323.00 | 323.00 | 323.00 | 96.481 | 3 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-28 | 2.7292 USD |
| 2026-04-27 | 2.6465 USD |
| 2026-01-27 | 2.7054 USD |
| 2025-10-28 | 2.7397 USD |
| 2025-07-28 | 2.7903 USD |
| 2025-04-25 | 2.9454 USD |
| 2025-02-05 | 2.9336 USD |
| 2024-11-01 | 2.9779 USD |
| 2024-08-12 | 2.8138 USD |
| 2024-04-30 | 2.6172 USD |
| 2024-02-06 | 2.2506 USD |
| 2023-10-31 | 2.1996 USD |
| 2023-08-08 | 2.2019 USD |
| 2023-05-02 | 2.2509 USD |
| 2023-02-06 | 2.0830 USD |
| 2022-11-03 | 3.1952 USD |
| 2022-11-01 | 2.1613 USD |
| 2022-08-09 | 3.0700 USD |
| 2022-08-08 | 2.0766 USD |
| 2022-05-04 | 2.9263 USD |
| 2022-05-03 | 1.9794 USD |
| 2022-02-08 | 2.9166 USD |
| 2022-02-07 | 1.9728 USD |
| 2021-11-04 | 3.1826 USD |
| 2021-11-03 | 2.1528 USD |
| 2021-08-09 | 2.9902 USD |
| 2021-08-06 | 2.0226 USD |
| 2021-05-03 | 3.0105 USD |
| 2021-04-30 | 2.0364 USD |
| 2021-02-05 | 2.0613 USD |
| 2020-11-04 | 2.0471 USD |
| 2020-08-10 | 3.1495 USD |
| 2020-08-07 | 2.1084 USD |
| 2020-05-04 | 3.2124 USD |
| 2020-04-30 | 2.1281 USD |
| 2020-02-10 | 2.4704 USD |
| 2020-02-07 | 1.6366 USD |
| 2019-11-07 | 2.3547 USD |
| 2019-11-06 | 1.5599 USD |
| 2019-08-12 | 2.3372 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.