Constellation Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	323.52	323.52	320.37	320.64	93.636	21
2023-09-04	320.37	320.37	320.37	320.37	93.557	0
2023-09-01	324.16	324.16	320.37	320.37	93.557	15
2023-08-31	321.00	321.89	320.96	320.96	93.729	36
2023-08-30	316.85	316.85	316.16	316.16	92.328	9
2023-08-29	316.53	316.53	316.53	316.53	92.436	0
2023-08-28	316.53	316.53	316.53	316.53	92.436	0
2023-08-25	316.53	316.53	316.53	316.53	92.436	3
2023-08-24	316.80	316.80	316.80	316.80	92.515	3
2023-08-23	317.80	317.80	317.80	317.80	92.807	0
2023-08-22	317.80	317.80	317.80	317.80	92.807	210
2023-08-21	320.19	320.19	320.19	320.19	93.505	0
2023-08-18	318.40	320.19	318.40	320.19	93.505	15
2023-08-17	323.49	323.49	321.85	321.85	93.989	9
2023-08-16	329.00	329.00	329.00	329.00	96.077	3
2023-08-15	330.66	330.66	330.55	330.55	96.530	9
2023-08-14	329.01	330.66	329.01	330.66	96.562	15
2023-08-11	329.01	329.01	329.01	329.01	96.080	0
2023-08-10	329.01	329.01	329.01	329.01	96.080	24
2023-08-09	337.52	337.52	330.99	330.99	96.658	6
2023-08-08	338.25	338.25	338.25	338.25	98.779	6
2023-08-07	332.54	332.54	332.24	332.24	96.380	18
2023-08-04	325.38	325.38	325.38	325.38	94.390	18
2023-08-03	324.22	324.22	324.22	324.22	94.054	0
2023-08-02	324.22	324.22	324.22	324.22	94.054	0
2023-08-01	326.72	326.72	323.20	324.22	94.054	36
2023-07-31	322.50	322.50	322.50	322.50	93.555	15
2023-07-28	322.17	322.97	322.17	322.97	93.691	15
2023-07-27	322.50	322.50	322.25	322.25	93.482	15
2023-07-26	322.65	322.65	322.65	322.65	93.598	3
2023-07-25	316.00	316.00	316.00	316.00	91.669	27
2023-07-24	318.40	318.40	318.40	318.40	92.366	42
2023-07-21	321.80	321.80	321.80	321.80	93.352	3
2023-07-20	313.87	313.87	313.87	313.87	91.051	0
2023-07-19	313.87	313.87	313.87	313.87	91.051	108
2023-07-18	306.19	306.19	306.19	306.19	88.824	3
2023-07-17	304.50	304.50	304.50	304.50	88.333	0
2023-07-14	303.90	304.50	303.00	304.50	88.333	141
2023-07-13	301.01	301.01	301.01	301.01	87.321	0
2023-07-12	301.01	301.01	301.01	301.01	87.321	3
2023-07-11	308.00	308.00	308.00	308.00	89.349	39
2023-07-10	306.97	306.97	306.97	306.97	89.050	3
2023-07-07	310.93	310.93	309.08	309.13	89.676	24
2023-07-06	302.34	302.34	302.34	302.34	87.707	0
2023-07-05	305.40	305.40	302.34	302.34	87.707	51
2023-07-04	300.60	300.60	300.60	300.60	87.202	3
2023-07-03	295.50	299.40	295.50	299.40	86.854	15
2023-06-30	289.50	294.00	289.50	294.00	85.287	24
2023-06-29	289.50	289.50	289.50	289.50	83.982	0
2023-06-28	289.50	289.50	289.50	289.50	83.982	0
2023-06-27	292.00	292.00	289.50	289.50	83.982	12
2023-06-26	289.50	289.50	289.50	289.50	83.982	9
2023-06-23	290.86	290.86	290.86	290.86	84.376	0
2023-06-22	290.86	290.86	290.86	290.86	84.376	0
2023-06-21	292.03	292.24	290.00	290.86	84.376	120
2023-06-20	295.48	295.48	292.03	292.03	84.716	18
2023-06-19	292.40	292.40	292.40	292.40	84.823	3
2023-06-16	302.05	302.70	300.04	300.04	87.039	66
2023-06-15	300.00	300.00	300.00	300.00	87.028	3
2023-06-14	300.30	300.30	300.30	300.30	87.115	3

← NewerPage 14 of 21 · 1,254 trading daysOlder →

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.