Constellation Brands Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 169.20 | 171.19 | 166.60 | 168.30 | 56.100 | 6,228 |
| 2026-07-27 | 164.05 | 166.60 | 163.80 | 166.60 | 54.624 | 114 |
| 2026-07-24 | 165.76 | 165.76 | 164.03 | 165.44 | 54.243 | 9,948 |
| 2026-07-23 | 166.10 | 166.26 | 163.80 | 163.80 | 53.706 | 7,923 |
| 2026-07-22 | 166.10 | 166.10 | 166.10 | 166.10 | 54.460 | 21 |
| 2026-07-21 | 167.00 | 167.28 | 166.10 | 166.10 | 54.460 | 708 |
| 2026-07-20 | 170.83 | 170.83 | 169.80 | 170.81 | 56.004 | 21 |
| 2026-07-17 | 170.01 | 170.83 | 170.01 | 170.83 | 56.011 | 9 |
| 2026-07-16 | 171.25 | 173.72 | 171.25 | 173.04 | 56.735 | 1,014 |
| 2026-07-15 | 166.96 | 166.96 | 166.96 | 166.96 | 54.742 | 3 |
| 2026-07-14 | 166.50 | 166.61 | 165.50 | 166.61 | 54.627 | 1,017 |
| 2026-07-13 | 176.77 | 176.77 | 172.39 | 172.39 | 56.522 | 21 |
| 2026-07-10 | 168.99 | 171.18 | 168.25 | 171.18 | 56.125 | 3,009 |
| 2026-07-09 | 168.63 | 168.63 | 168.62 | 168.62 | 55.286 | 15 |
| 2026-07-08 | 169.66 | 169.66 | 167.77 | 168.15 | 55.132 | 24 |
| 2026-07-07 | 169.75 | 173.00 | 169.48 | 169.48 | 55.568 | 1,845 |
| 2026-07-06 | 169.00 | 169.85 | 166.00 | 167.39 | 54.883 | 4,887 |
| 2026-07-03 | 178.90 | 178.90 | 178.90 | 178.90 | 58.656 | 0 |
| 2026-07-02 | 179.47 | 179.47 | 178.90 | 178.90 | 58.656 | 6 |
| 2026-07-01 | 176.43 | 176.43 | 176.43 | 176.43 | 57.847 | 3 |
| 2026-06-30 | 183.05 | 183.05 | 177.77 | 177.77 | 58.286 | 30 |
| 2026-06-29 | 182.00 | 182.00 | 181.08 | 181.48 | 59.502 | 18 |
| 2026-06-26 | 190.01 | 190.01 | 190.01 | 190.01 | 62.299 | 3 |
| 2026-06-25 | 185.23 | 185.23 | 184.51 | 184.86 | 60.611 | 9 |
| 2026-06-24 | 188.10 | 188.10 | 186.26 | 186.26 | 61.070 | 39 |
| 2026-06-23 | 185.39 | 185.39 | 185.39 | 185.39 | 60.784 | 3 |
| 2026-06-22 | 183.24 | 185.85 | 182.71 | 182.71 | 59.906 | 51 |
| 2026-06-19 | 183.18 | 183.18 | 183.18 | 183.18 | 60.060 | 0 |
| 2026-06-18 | 183.18 | 183.18 | 183.18 | 183.18 | 60.060 | 3 |
| 2026-06-17 | 180.54 | 180.54 | 176.97 | 176.97 | 58.024 | 18 |
| 2026-06-16 | 187.07 | 188.38 | 184.52 | 184.52 | 60.499 | 9 |
| 2026-06-15 | 185.25 | 188.20 | 185.25 | 186.98 | 61.306 | 33 |
| 2026-06-12 | 182.02 | 186.29 | 182.02 | 186.29 | 61.079 | 18 |
| 2026-06-11 | 184.84 | 184.84 | 184.84 | 184.84 | 60.604 | 3 |
| 2026-06-10 | 181.79 | 181.79 | 181.79 | 181.79 | 59.604 | 3 |
| 2026-06-09 | 181.64 | 181.64 | 181.64 | 181.64 | 59.555 | 15 |
| 2026-06-08 | 181.92 | 183.93 | 181.92 | 183.77 | 60.253 | 99 |
| 2026-06-05 | 181.92 | 181.92 | 181.92 | 181.92 | 59.647 | 3 |
| 2026-06-03 | 172.37 | 172.37 | 172.37 | 172.37 | 56.516 | 3,480 |
| 2026-06-02 | 170.70 | 170.70 | 170.60 | 170.60 | 55.935 | 21 |
| 2026-06-01 | 173.89 | 173.89 | 171.36 | 171.36 | 56.184 | 18 |
| 2026-05-29 | 180.36 | 180.36 | 176.36 | 178.01 | 58.365 | 2,187 |
| 2026-05-28 | 183.83 | 183.83 | 183.83 | 183.83 | 60.273 | 0 |
| 2026-05-27 | 189.99 | 189.99 | 183.83 | 183.83 | 60.273 | 42 |
| 2026-05-26 | 185.75 | 185.75 | 185.75 | 185.75 | 60.902 | 0 |
| 2026-05-25 | 189.31 | 189.31 | 185.75 | 185.75 | 60.902 | 48 |
| 2026-05-22 | 189.98 | 189.98 | 187.73 | 188.44 | 61.784 | 27 |
| 2026-05-21 | 186.86 | 188.48 | 186.86 | 188.46 | 61.791 | 9 |
| 2026-05-20 | 186.36 | 187.72 | 186.36 | 187.72 | 61.548 | 36 |
| 2026-05-19 | 183.54 | 183.54 | 183.54 | 183.54 | 60.178 | 3 |
| 2026-05-18 | 180.19 | 180.19 | 180.19 | 180.19 | 59.079 | 0 |
| 2026-05-15 | 180.56 | 180.56 | 180.19 | 180.19 | 59.079 | 21 |
| 2026-05-14 | 171.71 | 171.71 | 171.71 | 171.71 | 56.299 | 0 |
| 2026-05-13 | 177.69 | 177.69 | 170.51 | 171.71 | 56.299 | 1,776 |
| 2026-05-12 | 175.93 | 175.93 | 175.93 | 175.93 | 57.683 | 450 |
| 2026-05-11 | 176.40 | 178.28 | 175.33 | 175.33 | 57.486 | 48 |
| 2026-05-08 | 182.19 | 182.19 | 181.10 | 181.10 | 59.378 | 33 |
| 2026-05-07 | 184.10 | 184.48 | 184.10 | 184.48 | 60.486 | 18 |
| 2026-05-06 | 187.93 | 187.93 | 187.93 | 187.93 | 61.617 | 6 |
| 2026-05-05 | 183.83 | 183.83 | 183.43 | 183.61 | 60.201 | 615 |
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.