Constellation Brands Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-05 | 296.40 | 296.40 | 296.40 | 296.40 | 87.209 | 12 |
| 2023-12-04 | 294.30 | 297.73 | 294.30 | 297.73 | 87.600 | 309 |
| 2023-12-01 | 301.80 | 301.80 | 285.00 | 285.00 | 83.855 | 21 |
| 2023-11-30 | 294.00 | 294.00 | 294.00 | 294.00 | 86.503 | 0 |
| 2023-11-29 | 294.00 | 294.00 | 294.00 | 294.00 | 86.503 | 0 |
| 2023-11-28 | 285.65 | 294.00 | 285.65 | 294.00 | 86.503 | 18 |
| 2023-11-27 | 292.90 | 292.90 | 292.61 | 292.61 | 86.094 | 18 |
| 2023-11-24 | 290.29 | 291.96 | 290.29 | 291.96 | 85.903 | 15 |
| 2023-11-23 | 274.00 | 274.00 | 274.00 | 274.00 | 80.618 | 3 |
| 2023-11-22 | 288.84 | 288.84 | 288.84 | 288.84 | 84.985 | 0 |
| 2023-11-21 | 288.84 | 288.84 | 288.84 | 288.84 | 84.985 | 0 |
| 2023-11-20 | 286.51 | 288.84 | 286.51 | 288.84 | 84.985 | 6 |
| 2023-11-17 | 290.29 | 290.29 | 290.29 | 290.29 | 85.411 | 105 |
| 2023-11-16 | 289.13 | 289.13 | 289.13 | 289.13 | 85.070 | 15 |
| 2023-11-14 | 295.80 | 295.80 | 295.80 | 295.80 | 87.033 | 0 |
| 2023-11-13 | 295.80 | 295.80 | 295.80 | 295.80 | 87.033 | 3 |
| 2023-11-10 | 294.93 | 294.93 | 294.93 | 294.93 | 86.777 | 39 |
| 2023-11-09 | 297.00 | 297.00 | 297.00 | 297.00 | 87.386 | 0 |
| 2023-11-08 | 297.00 | 297.00 | 297.00 | 297.00 | 87.386 | 3 |
| 2023-11-07 | 296.28 | 296.28 | 296.28 | 296.28 | 87.174 | 3 |
| 2023-11-06 | 300.00 | 300.00 | 295.20 | 295.20 | 86.856 | 825 |
| 2023-11-03 | 294.90 | 296.67 | 293.58 | 296.67 | 87.289 | 27 |
| 2023-11-01 | 272.91 | 272.91 | 272.91 | 272.91 | 80.298 | 0 |
| 2023-10-31 | 272.91 | 272.91 | 272.91 | 272.91 | 80.298 | 21 |
| 2023-10-30 | 294.21 | 294.21 | 294.21 | 294.21 | 85.918 | 18 |
| 2023-10-27 | 291.07 | 291.07 | 291.07 | 291.07 | 85.001 | 0 |
| 2023-10-26 | 293.54 | 293.54 | 291.07 | 291.07 | 85.001 | 6 |
| 2023-10-25 | 294.00 | 294.00 | 294.00 | 294.00 | 85.856 | 0 |
| 2023-10-24 | 292.43 | 294.00 | 292.43 | 294.00 | 85.856 | 12 |
| 2023-10-23 | 287.75 | 293.48 | 287.75 | 293.48 | 85.704 | 18 |
| 2023-10-20 | 294.50 | 294.60 | 294.50 | 294.60 | 86.032 | 6 |
| 2023-10-19 | 297.60 | 297.60 | 297.60 | 297.60 | 86.908 | 0 |
| 2023-10-18 | 297.00 | 297.60 | 297.00 | 297.60 | 86.908 | 39 |
| 2023-10-17 | 293.48 | 293.48 | 293.48 | 293.48 | 85.704 | 0 |
| 2023-10-16 | 293.48 | 293.48 | 293.48 | 293.48 | 85.704 | 0 |
| 2023-10-13 | 293.48 | 293.48 | 293.48 | 293.48 | 85.704 | 6 |
| 2023-10-11 | 303.00 | 303.00 | 303.00 | 303.00 | 88.485 | 0 |
| 2023-10-10 | 303.00 | 303.00 | 303.00 | 303.00 | 88.485 | 0 |
| 2023-10-09 | 303.00 | 303.00 | 303.00 | 303.00 | 88.485 | 6 |
| 2023-10-06 | 310.31 | 310.31 | 309.11 | 309.11 | 90.269 | 30 |
| 2023-10-05 | 316.04 | 317.40 | 316.04 | 317.40 | 92.690 | 12 |
| 2023-10-04 | 318.68 | 318.68 | 318.68 | 318.68 | 93.064 | 3 |
| 2023-10-03 | 311.55 | 318.68 | 311.55 | 318.68 | 93.064 | 6 |
| 2023-10-02 | 315.20 | 315.20 | 315.20 | 315.20 | 92.047 | 6 |
| 2023-09-29 | 320.00 | 320.00 | 320.00 | 320.00 | 93.449 | 3 |
| 2023-09-28 | 318.08 | 318.08 | 318.08 | 318.08 | 92.888 | 300 |
| 2023-09-27 | 318.00 | 318.00 | 318.00 | 318.00 | 92.865 | 9 |
| 2023-09-26 | 319.61 | 319.61 | 319.61 | 319.61 | 93.335 | 0 |
| 2023-09-25 | 319.61 | 319.61 | 319.61 | 319.61 | 93.335 | 0 |
| 2023-09-22 | 319.61 | 319.61 | 319.61 | 319.61 | 93.335 | 9 |
| 2023-09-21 | 318.08 | 318.08 | 318.08 | 318.08 | 92.888 | 0 |
| 2023-09-20 | 318.08 | 318.08 | 318.08 | 318.08 | 92.888 | 0 |
| 2023-09-19 | 318.08 | 318.08 | 318.08 | 318.08 | 92.888 | 6 |
| 2023-09-18 | 318.50 | 318.50 | 318.50 | 318.50 | 93.011 | 0 |
| 2023-09-15 | 319.68 | 319.68 | 318.50 | 318.50 | 93.011 | 9 |
| 2023-09-14 | 318.72 | 320.96 | 318.72 | 320.96 | 93.729 | 6 |
| 2023-09-13 | 325.00 | 325.00 | 318.72 | 318.72 | 93.075 | 12 |
| 2023-09-12 | 325.12 | 325.12 | 325.12 | 325.12 | 94.944 | 0 |
| 2023-09-11 | 325.12 | 325.12 | 325.12 | 325.12 | 94.944 | 0 |
| 2023-09-08 | 325.12 | 325.12 | 325.12 | 325.12 | 94.944 | 6 |
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.