Constellation Brands Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 307.83 | 307.83 | 306.30 | 307.52 | 91.145 | 21 |
| 2024-03-01 | 310.00 | 310.93 | 307.21 | 310.93 | 92.156 | 18 |
| 2024-02-29 | 310.62 | 310.62 | 308.76 | 308.76 | 91.513 | 21 |
| 2024-02-28 | 309.50 | 309.50 | 306.00 | 306.00 | 90.695 | 12 |
| 2024-02-27 | 309.07 | 309.07 | 309.07 | 309.07 | 91.604 | 0 |
| 2024-02-26 | 309.07 | 309.07 | 309.07 | 309.07 | 91.604 | 12 |
| 2024-02-23 | 302.10 | 302.10 | 302.10 | 302.10 | 89.539 | 0 |
| 2024-02-22 | 302.10 | 302.10 | 302.10 | 302.10 | 89.539 | 0 |
| 2024-02-21 | 302.10 | 302.10 | 302.10 | 302.10 | 89.539 | 3 |
| 2024-02-20 | 302.31 | 303.60 | 302.31 | 303.60 | 89.983 | 36 |
| 2024-02-19 | 306.90 | 306.90 | 305.98 | 305.98 | 90.689 | 93 |
| 2024-02-16 | 303.00 | 307.50 | 303.00 | 306.90 | 90.961 | 9 |
| 2024-02-15 | 303.30 | 304.86 | 303.30 | 303.30 | 89.894 | 105 |
| 2024-02-14 | 304.20 | 304.20 | 304.20 | 304.20 | 90.161 | 0 |
| 2024-02-09 | 304.20 | 304.20 | 304.20 | 304.20 | 90.161 | 9 |
| 2024-02-08 | 305.13 | 305.13 | 305.10 | 305.10 | 90.428 | 30 |
| 2024-02-07 | 307.52 | 307.52 | 307.52 | 307.52 | 91.145 | 0 |
| 2024-02-06 | 309.00 | 309.00 | 307.52 | 307.52 | 91.145 | 12 |
| 2024-02-05 | 312.48 | 312.48 | 308.92 | 308.92 | 90.893 | 51 |
| 2024-02-02 | 312.48 | 312.48 | 312.48 | 312.48 | 91.940 | 60 |
| 2024-02-01 | 306.27 | 306.60 | 306.27 | 306.60 | 90.210 | 9 |
| 2024-01-31 | 306.28 | 306.28 | 306.28 | 306.28 | 90.116 | 0 |
| 2024-01-30 | 306.28 | 306.28 | 306.28 | 306.28 | 90.116 | 3 |
| 2024-01-29 | 309.69 | 309.69 | 308.45 | 308.45 | 90.755 | 21 |
| 2024-01-26 | 309.69 | 309.69 | 307.35 | 307.83 | 90.572 | 15 |
| 2024-01-25 | 307.21 | 307.21 | 307.21 | 307.21 | 90.390 | 6 |
| 2024-01-24 | 314.03 | 314.03 | 314.03 | 314.03 | 92.396 | 0 |
| 2024-01-23 | 314.03 | 314.03 | 314.03 | 314.03 | 92.396 | 3 |
| 2024-01-22 | 311.55 | 311.55 | 311.55 | 311.55 | 91.667 | 0 |
| 2024-01-19 | 311.55 | 311.55 | 311.55 | 311.55 | 91.667 | 0 |
| 2024-01-18 | 311.55 | 311.55 | 311.55 | 311.55 | 91.667 | 0 |
| 2024-01-17 | 311.55 | 311.55 | 311.55 | 311.55 | 91.667 | 0 |
| 2024-01-16 | 311.55 | 311.55 | 311.55 | 311.55 | 91.667 | 0 |
| 2024-01-15 | 311.55 | 311.55 | 311.55 | 311.55 | 91.667 | 0 |
| 2024-01-12 | 311.55 | 311.55 | 311.55 | 311.55 | 91.667 | 0 |
| 2024-01-11 | 349.83 | 349.83 | 311.55 | 311.55 | 91.667 | 21 |
| 2024-01-10 | 304.20 | 304.20 | 304.20 | 304.20 | 89.504 | 0 |
| 2024-01-09 | 304.20 | 304.20 | 304.20 | 304.20 | 89.504 | 21 |
| 2024-01-08 | 304.20 | 304.20 | 304.20 | 304.20 | 89.504 | 51 |
| 2024-01-05 | 303.35 | 304.20 | 303.30 | 304.20 | 89.504 | 15 |
| 2024-01-04 | 298.80 | 298.80 | 298.80 | 298.80 | 87.915 | 6 |
| 2024-01-03 | 300.03 | 300.03 | 300.00 | 300.00 | 88.268 | 93 |
| 2024-01-02 | 293.19 | 293.19 | 293.19 | 293.19 | 86.265 | 0 |
| 2023-12-28 | 290.87 | 293.19 | 290.87 | 293.19 | 86.265 | 24 |
| 2023-12-27 | 288.84 | 289.13 | 288.84 | 289.13 | 85.070 | 6 |
| 2023-12-26 | 288.84 | 288.84 | 288.84 | 288.84 | 84.985 | 3 |
| 2023-12-22 | 289.75 | 289.75 | 289.71 | 289.71 | 85.241 | 9 |
| 2023-12-21 | 292.90 | 292.90 | 289.71 | 289.71 | 85.241 | 9 |
| 2023-12-20 | 292.61 | 292.61 | 292.61 | 292.61 | 86.094 | 3 |
| 2023-12-19 | 293.77 | 293.77 | 293.77 | 293.77 | 86.435 | 3 |
| 2023-12-18 | 288.00 | 294.93 | 288.00 | 294.06 | 86.521 | 15 |
| 2023-12-15 | 295.80 | 295.80 | 295.80 | 295.80 | 87.033 | 0 |
| 2023-12-14 | 295.80 | 295.80 | 295.80 | 295.80 | 87.033 | 30 |
| 2023-12-13 | 293.48 | 293.48 | 293.48 | 293.48 | 86.350 | 0 |
| 2023-12-12 | 293.48 | 293.48 | 293.48 | 293.48 | 86.350 | 3 |
| 2023-12-11 | 292.03 | 292.03 | 292.03 | 292.03 | 85.923 | 39 |
| 2023-12-08 | 290.29 | 290.29 | 290.29 | 290.29 | 85.411 | 87 |
| 2023-12-07 | 289.00 | 289.00 | 289.00 | 289.00 | 85.032 | 249 |
| 2023-12-06 | 293.77 | 293.77 | 288.55 | 289.42 | 85.155 | 12 |
| 2023-12-05 | 296.40 | 296.40 | 296.40 | 296.40 | 87.209 | 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.