Constellation Brands Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 317.76 | 318.18 | 317.76 | 318.18 | 95.041 | 87 |
| 2024-05-28 | 317.76 | 317.76 | 316.80 | 316.80 | 94.629 | 135 |
| 2024-05-27 | 323.64 | 323.64 | 319.04 | 319.04 | 95.298 | 18 |
| 2024-05-24 | 319.85 | 319.85 | 319.85 | 319.85 | 95.540 | 24 |
| 2024-05-23 | 317.44 | 317.44 | 316.19 | 316.19 | 94.447 | 18 |
| 2024-05-22 | 323.52 | 323.52 | 321.92 | 321.92 | 96.159 | 15 |
| 2024-05-21 | 320.96 | 320.96 | 320.96 | 320.96 | 95.872 | 3 |
| 2024-05-20 | 328.02 | 328.02 | 321.09 | 321.09 | 95.911 | 60 |
| 2024-05-17 | 326.05 | 326.05 | 326.05 | 326.05 | 97.392 | 3 |
| 2024-05-16 | 324.39 | 324.39 | 324.39 | 324.39 | 96.896 | 0 |
| 2024-05-15 | 324.39 | 324.39 | 324.39 | 324.39 | 96.896 | 9 |
| 2024-05-14 | 338.30 | 338.30 | 338.30 | 338.30 | 101.05 | 0 |
| 2024-05-13 | 338.30 | 338.30 | 338.30 | 338.30 | 101.05 | 0 |
| 2024-05-10 | 338.30 | 338.30 | 338.30 | 338.30 | 101.05 | 3 |
| 2024-05-09 | 330.00 | 330.00 | 330.00 | 330.00 | 98.572 | 30 |
| 2024-05-08 | 327.93 | 329.67 | 327.93 | 329.67 | 98.473 | 9 |
| 2024-05-07 | 329.67 | 329.67 | 326.04 | 326.04 | 97.389 | 6 |
| 2024-05-06 | 326.08 | 326.08 | 325.44 | 325.44 | 97.210 | 12 |
| 2024-05-03 | 325.39 | 325.39 | 323.52 | 324.80 | 97.019 | 69 |
| 2024-05-02 | 336.72 | 336.72 | 326.94 | 326.94 | 97.658 | 12 |
| 2024-04-30 | 337.59 | 337.59 | 337.59 | 337.59 | 100.84 | 0 |
| 2024-04-29 | 334.55 | 337.59 | 334.55 | 337.59 | 100.06 | 6 |
| 2024-04-26 | 333.54 | 334.56 | 333.54 | 334.56 | 99.159 | 6 |
| 2024-04-25 | 337.28 | 337.28 | 337.28 | 337.28 | 99.966 | 0 |
| 2024-04-24 | 337.28 | 337.28 | 337.28 | 337.28 | 99.966 | 6 |
| 2024-04-23 | 335.92 | 335.92 | 335.92 | 335.92 | 99.562 | 3 |
| 2024-04-22 | 340.00 | 340.00 | 340.00 | 340.00 | 100.77 | 3 |
| 2024-04-19 | 340.68 | 342.04 | 340.68 | 342.04 | 101.38 | 39 |
| 2024-04-18 | 339.66 | 339.66 | 338.98 | 338.98 | 100.47 | 6 |
| 2024-04-17 | 338.98 | 338.98 | 338.98 | 338.98 | 100.47 | 0 |
| 2024-04-16 | 338.98 | 338.98 | 338.98 | 338.98 | 100.47 | 0 |
| 2024-04-15 | 338.98 | 338.98 | 338.98 | 338.98 | 100.47 | 0 |
| 2024-04-12 | 341.70 | 341.70 | 338.98 | 338.98 | 100.47 | 6 |
| 2024-04-11 | 343.86 | 343.86 | 343.00 | 343.53 | 101.82 | 120 |
| 2024-04-10 | 332.64 | 332.64 | 331.58 | 331.58 | 98.276 | 27 |
| 2024-04-09 | 337.00 | 337.00 | 337.00 | 337.00 | 99.882 | 3 |
| 2024-04-08 | 338.60 | 338.60 | 334.56 | 334.56 | 99.159 | 72 |
| 2024-04-05 | 333.30 | 333.30 | 332.64 | 332.64 | 98.590 | 6 |
| 2024-04-04 | 338.64 | 338.64 | 333.88 | 333.88 | 98.958 | 42 |
| 2024-04-03 | 337.62 | 337.62 | 337.62 | 337.62 | 100.07 | 0 |
| 2024-04-02 | 337.62 | 337.62 | 337.62 | 337.62 | 100.07 | 15 |
| 2024-04-01 | 344.76 | 344.76 | 337.64 | 337.64 | 100.07 | 63 |
| 2024-03-28 | 339.32 | 339.32 | 339.32 | 339.32 | 100.57 | 30 |
| 2024-03-27 | 337.28 | 337.96 | 334.90 | 334.90 | 99.260 | 24 |
| 2024-03-26 | 334.22 | 334.22 | 334.22 | 334.22 | 99.059 | 0 |
| 2024-03-25 | 336.26 | 336.26 | 334.22 | 334.22 | 99.059 | 15 |
| 2024-03-22 | 333.20 | 336.26 | 333.20 | 336.26 | 99.663 | 9 |
| 2024-03-21 | 331.50 | 331.50 | 331.50 | 331.50 | 98.252 | 0 |
| 2024-03-20 | 333.88 | 334.90 | 331.50 | 331.50 | 98.252 | 18 |
| 2024-03-19 | 335.28 | 335.28 | 335.28 | 335.28 | 99.373 | 6 |
| 2024-03-18 | 332.31 | 332.31 | 332.31 | 332.31 | 98.492 | 0 |
| 2024-03-15 | 332.31 | 332.31 | 332.31 | 332.31 | 98.492 | 45 |
| 2024-03-14 | 327.70 | 327.70 | 327.70 | 327.70 | 97.126 | 150 |
| 2024-03-13 | 325.38 | 325.38 | 325.38 | 325.38 | 96.439 | 0 |
| 2024-03-12 | 327.00 | 327.00 | 325.38 | 325.38 | 96.439 | 132 |
| 2024-03-11 | 318.40 | 318.40 | 318.40 | 318.40 | 94.370 | 0 |
| 2024-03-08 | 318.40 | 318.40 | 318.40 | 318.40 | 94.370 | 3 |
| 2024-03-07 | 314.99 | 314.99 | 308.00 | 310.93 | 92.156 | 108 |
| 2024-03-06 | 305.97 | 306.50 | 305.97 | 306.50 | 90.843 | 9 |
| 2024-03-05 | 308.45 | 308.45 | 308.45 | 308.45 | 91.421 | 12 |
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.