Constellation Brands Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-16 | 283.02 | 283.02 | 283.02 | 283.02 | 81.453 | 15 |
| 2023-03-15 | 279.66 | 279.66 | 279.66 | 279.66 | 80.486 | 0 |
| 2023-03-14 | 279.66 | 279.66 | 279.66 | 279.66 | 80.486 | 0 |
| 2023-03-13 | 278.88 | 279.66 | 278.88 | 279.66 | 80.486 | 12 |
| 2023-03-10 | 282.20 | 282.20 | 282.20 | 282.20 | 81.217 | 0 |
| 2023-03-09 | 283.92 | 283.92 | 282.20 | 282.20 | 81.217 | 468 |
| 2023-03-08 | 286.71 | 286.71 | 286.71 | 286.71 | 82.515 | 0 |
| 2023-03-07 | 286.71 | 286.71 | 286.71 | 286.71 | 82.515 | 0 |
| 2023-03-06 | 286.71 | 286.71 | 286.71 | 286.71 | 82.515 | 3 |
| 2023-03-03 | 290.29 | 290.29 | 290.29 | 290.29 | 83.545 | 3 |
| 2023-03-02 | 288.12 | 288.12 | 287.00 | 287.00 | 82.599 | 9 |
| 2023-03-01 | 283.91 | 283.91 | 283.91 | 283.91 | 81.709 | 3 |
| 2023-02-28 | 294.06 | 294.06 | 294.06 | 294.06 | 84.630 | 15 |
| 2023-02-27 | 295.69 | 295.69 | 290.00 | 290.00 | 83.462 | 6 |
| 2023-02-24 | 290.00 | 290.00 | 289.13 | 289.13 | 83.212 | 24 |
| 2023-02-23 | 288.26 | 288.26 | 288.26 | 288.26 | 82.961 | 0 |
| 2023-02-22 | 288.26 | 288.26 | 288.26 | 288.26 | 82.961 | 3 |
| 2023-02-17 | 291.60 | 293.01 | 291.60 | 293.01 | 84.328 | 18 |
| 2023-02-16 | 294.35 | 294.35 | 294.35 | 294.35 | 84.714 | 33 |
| 2023-02-15 | 292.51 | 292.51 | 291.78 | 291.78 | 83.974 | 30 |
| 2023-02-14 | 291.60 | 291.60 | 291.14 | 291.14 | 83.790 | 15 |
| 2023-02-13 | 294.00 | 294.00 | 294.00 | 294.00 | 84.613 | 6 |
| 2023-02-10 | 300.90 | 300.90 | 300.90 | 300.90 | 86.599 | 0 |
| 2023-02-09 | 300.90 | 300.90 | 300.90 | 300.90 | 86.599 | 0 |
| 2023-02-08 | 300.90 | 300.90 | 300.90 | 300.90 | 86.599 | 3 |
| 2023-02-07 | 302.99 | 304.80 | 299.00 | 300.00 | 86.340 | 78 |
| 2023-02-06 | 303.34 | 303.34 | 303.34 | 303.34 | 87.301 | 3 |
| 2023-02-03 | 293.19 | 296.00 | 293.19 | 296.00 | 84.589 | 87 |
| 2023-02-02 | 290.10 | 290.10 | 290.10 | 290.10 | 82.903 | 18 |
| 2023-02-01 | 293.12 | 294.55 | 293.12 | 294.19 | 84.072 | 276 |
| 2023-01-31 | 288.24 | 291.75 | 288.24 | 291.75 | 83.375 | 21 |
| 2023-01-30 | 292.32 | 293.48 | 289.50 | 289.50 | 82.732 | 12 |
| 2023-01-27 | 292.58 | 292.58 | 292.58 | 292.58 | 83.612 | 3 |
| 2023-01-26 | 290.29 | 290.29 | 290.00 | 290.00 | 82.875 | 12 |
| 2023-01-25 | 287.30 | 290.29 | 287.30 | 290.29 | 82.957 | 51 |
| 2023-01-24 | 287.28 | 287.28 | 287.28 | 287.28 | 82.097 | 0 |
| 2023-01-23 | 287.36 | 287.36 | 287.28 | 287.28 | 82.097 | 645 |
| 2023-01-20 | 284.21 | 284.21 | 283.36 | 283.36 | 80.977 | 12 |
| 2023-01-19 | 282.80 | 282.80 | 282.80 | 282.80 | 80.817 | 6 |
| 2023-01-18 | 281.99 | 283.04 | 279.18 | 283.04 | 80.886 | 240 |
| 2023-01-17 | 286.54 | 286.54 | 286.54 | 286.54 | 81.886 | 3 |
| 2023-01-16 | 293.07 | 293.07 | 293.07 | 293.07 | 83.752 | 6 |
| 2023-01-13 | 287.33 | 287.33 | 287.33 | 287.33 | 82.112 | 3 |
| 2023-01-12 | 287.11 | 287.11 | 284.09 | 284.59 | 81.328 | 18 |
| 2023-01-11 | 285.99 | 288.02 | 285.99 | 288.02 | 82.309 | 54 |
| 2023-01-10 | 283.00 | 285.04 | 283.00 | 285.04 | 81.457 | 57 |
| 2023-01-09 | 288.21 | 288.21 | 288.21 | 288.21 | 82.363 | 3 |
| 2023-01-06 | 277.13 | 277.13 | 277.13 | 277.13 | 79.197 | 3 |
| 2023-01-05 | 322.83 | 322.83 | 280.50 | 280.50 | 80.160 | 72 |
| 2023-01-04 | 312.11 | 319.00 | 312.11 | 319.00 | 91.162 | 36 |
| 2023-01-03 | 313.09 | 313.09 | 309.36 | 309.36 | 88.407 | 9 |
| 2023-01-02 | 309.38 | 309.38 | 309.38 | 309.38 | 88.413 | 0 |
| 2022-12-29 | 309.38 | 309.38 | 309.38 | 309.38 | 88.413 | 6 |
| 2022-12-28 | 303.00 | 303.00 | 303.00 | 303.00 | 86.590 | 0 |
| 2022-12-27 | 303.00 | 303.00 | 303.00 | 303.00 | 86.590 | 0 |
| 2022-12-26 | 303.00 | 303.00 | 303.00 | 303.00 | 86.590 | 0 |
| 2022-12-23 | 302.10 | 303.00 | 302.10 | 303.00 | 86.590 | 9 |
| 2022-12-22 | 297.00 | 297.00 | 297.00 | 297.00 | 84.875 | 3 |
| 2022-12-21 | 303.07 | 303.07 | 303.07 | 303.07 | 86.610 | 6 |
| 2022-12-20 | 299.50 | 299.50 | 297.38 | 297.38 | 84.984 | 108 |
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.