Constellation Brands Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 194.40 | 194.40 | 194.38 | 194.38 | 63.732 | 6 |
| 2026-04-29 | 190.68 | 190.68 | 187.53 | 187.53 | 61.486 | 603 |
| 2026-04-28 | 198.00 | 198.00 | 197.00 | 198.00 | 64.919 | 606 |
| 2026-04-27 | 193.00 | 193.00 | 193.00 | 193.00 | 63.279 | 0 |
| 2026-04-24 | 192.46 | 193.00 | 192.46 | 193.00 | 62.412 | 12 |
| 2026-04-23 | 190.92 | 200.19 | 190.92 | 199.92 | 64.650 | 15 |
| 2026-04-22 | 197.60 | 197.60 | 194.82 | 194.82 | 63.000 | 42 |
| 2026-04-20 | 202.88 | 202.88 | 199.80 | 199.80 | 64.611 | 24 |
| 2026-04-17 | 203.71 | 203.71 | 202.88 | 202.88 | 65.607 | 153 |
| 2026-04-16 | 203.17 | 203.59 | 203.17 | 203.59 | 65.836 | 150 |
| 2026-04-15 | 204.96 | 204.96 | 203.60 | 203.73 | 65.882 | 177 |
| 2026-04-14 | 207.28 | 207.28 | 207.28 | 207.28 | 67.030 | 6 |
| 2026-04-13 | 211.11 | 211.11 | 206.43 | 206.43 | 66.755 | 138 |
| 2026-04-10 | 210.83 | 210.83 | 207.40 | 207.48 | 67.094 | 39 |
| 2026-04-09 | 199.02 | 199.02 | 199.02 | 199.02 | 64.358 | 0 |
| 2026-04-08 | 199.02 | 199.02 | 199.02 | 199.02 | 64.358 | 0 |
| 2026-04-07 | 199.02 | 199.02 | 199.02 | 199.02 | 64.358 | 0 |
| 2026-04-06 | 198.18 | 199.02 | 198.18 | 199.02 | 64.358 | 36 |
| 2026-04-02 | 195.22 | 195.22 | 195.22 | 195.22 | 63.130 | 3 |
| 2026-04-01 | 196.90 | 196.90 | 196.90 | 196.90 | 63.673 | 18 |
| 2026-03-31 | 195.05 | 195.05 | 195.05 | 195.05 | 63.075 | 6 |
| 2026-03-30 | 197.81 | 198.50 | 197.81 | 198.42 | 64.164 | 57 |
| 2026-03-27 | 197.77 | 199.99 | 197.77 | 199.99 | 64.672 | 27 |
| 2026-03-26 | 199.39 | 199.39 | 197.77 | 197.77 | 63.954 | 24 |
| 2026-03-25 | 202.41 | 202.41 | 202.41 | 202.41 | 65.455 | 0 |
| 2026-03-24 | 202.41 | 202.41 | 202.41 | 202.41 | 65.455 | 450 |
| 2026-03-23 | 199.40 | 200.11 | 199.40 | 199.99 | 64.672 | 456 |
| 2026-03-20 | 199.40 | 199.40 | 199.40 | 199.40 | 64.481 | 0 |
| 2026-03-19 | 199.40 | 199.40 | 199.40 | 199.40 | 64.481 | 0 |
| 2026-03-18 | 199.40 | 199.40 | 199.40 | 199.40 | 64.481 | 0 |
| 2026-03-17 | 199.40 | 199.40 | 199.40 | 199.40 | 64.481 | 0 |
| 2026-03-16 | 202.22 | 202.22 | 199.40 | 199.40 | 64.481 | 42 |
| 2026-03-13 | 200.25 | 200.25 | 200.25 | 200.25 | 64.756 | 3 |
| 2026-03-12 | 193.62 | 193.62 | 193.62 | 193.62 | 62.612 | 0 |
| 2026-03-11 | 193.62 | 193.62 | 193.62 | 193.62 | 62.612 | 3 |
| 2026-03-10 | 191.94 | 191.94 | 191.94 | 191.94 | 62.069 | 600 |
| 2026-03-09 | 190.37 | 192.12 | 187.73 | 191.16 | 61.817 | 354 |
| 2026-03-06 | 193.81 | 195.35 | 192.12 | 192.12 | 62.127 | 90 |
| 2026-03-05 | 197.64 | 197.64 | 197.64 | 197.64 | 63.912 | 3 |
| 2026-03-04 | 196.96 | 199.60 | 196.96 | 198.89 | 64.316 | 42 |
| 2026-03-03 | 204.07 | 204.07 | 204.07 | 204.07 | 65.992 | 9 |
| 2026-03-02 | 202.61 | 203.40 | 201.83 | 201.83 | 65.267 | 1,221 |
| 2026-02-27 | 201.80 | 203.02 | 201.80 | 202.60 | 65.516 | 1,239 |
| 2026-02-26 | 199.60 | 199.60 | 199.60 | 199.60 | 64.546 | 3 |
| 2026-02-25 | 199.63 | 199.63 | 199.63 | 199.63 | 64.556 | 51 |
| 2026-02-24 | 203.72 | 203.72 | 203.72 | 203.72 | 65.878 | 3 |
| 2026-02-23 | 203.13 | 203.13 | 203.13 | 203.13 | 65.688 | 0 |
| 2026-02-20 | 200.19 | 204.19 | 200.19 | 203.13 | 65.688 | 651 |
| 2026-02-19 | 201.62 | 202.64 | 200.50 | 200.50 | 64.837 | 840 |
| 2026-02-18 | 194.89 | 194.89 | 194.89 | 194.89 | 63.023 | 0 |
| 2026-02-13 | 210.00 | 210.00 | 194.72 | 194.89 | 63.023 | 249 |
| 2026-02-12 | 212.54 | 212.54 | 212.54 | 212.54 | 68.731 | 600 |
| 2026-02-11 | 212.00 | 212.00 | 210.00 | 210.38 | 68.032 | 45 |
| 2026-02-10 | 212.32 | 217.59 | 212.32 | 217.59 | 70.364 | 123 |
| 2026-02-09 | 212.32 | 212.32 | 212.32 | 212.32 | 68.659 | 495 |
| 2026-02-06 | 215.15 | 215.15 | 215.15 | 215.15 | 69.575 | 345 |
| 2026-02-05 | 218.35 | 219.77 | 218.35 | 219.77 | 71.069 | 354 |
| 2026-02-04 | 208.87 | 219.50 | 208.87 | 219.50 | 70.981 | 474 |
| 2026-02-03 | 210.00 | 210.00 | 210.00 | 210.00 | 67.909 | 3 |
| 2026-02-02 | 204.33 | 204.33 | 203.51 | 203.51 | 65.810 | 705 |
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.