Constellation Brands Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 204.33 | 204.33 | 203.51 | 203.51 | 65.810 | 705 |
| 2026-01-30 | 205.19 | 206.20 | 205.19 | 206.20 | 66.680 | 675 |
| 2026-01-29 | 209.09 | 209.09 | 202.02 | 202.02 | 65.329 | 21 |
| 2026-01-28 | 237.06 | 237.06 | 209.96 | 209.97 | 67.899 | 54 |
| 2026-01-27 | 220.00 | 240.00 | 217.35 | 237.99 | 76.960 | 60 |
| 2026-01-26 | 207.01 | 213.65 | 207.01 | 213.65 | 68.215 | 18 |
| 2026-01-23 | 210.00 | 211.26 | 209.04 | 209.04 | 66.743 | 60 |
| 2026-01-22 | 218.45 | 218.45 | 218.45 | 218.45 | 69.747 | 15 |
| 2026-01-21 | 214.95 | 217.59 | 214.95 | 217.59 | 69.473 | 30 |
| 2026-01-20 | 220.00 | 221.31 | 220.00 | 221.31 | 70.660 | 6 |
| 2026-01-19 | 213.70 | 213.70 | 213.70 | 213.70 | 68.231 | 0 |
| 2026-01-16 | 213.70 | 213.70 | 213.70 | 213.70 | 68.231 | 0 |
| 2026-01-15 | 213.70 | 213.70 | 213.70 | 213.70 | 68.231 | 3 |
| 2026-01-14 | 209.19 | 212.31 | 209.19 | 212.31 | 67.787 | 90 |
| 2026-01-13 | 205.00 | 205.04 | 204.81 | 205.04 | 65.466 | 78 |
| 2026-01-12 | 198.38 | 203.90 | 198.38 | 203.90 | 65.102 | 123 |
| 2026-01-09 | 198.17 | 198.17 | 198.17 | 198.17 | 63.272 | 15 |
| 2026-01-08 | 194.44 | 203.95 | 194.32 | 198.76 | 63.460 | 3,201 |
| 2026-01-07 | 191.79 | 191.79 | 189.64 | 189.64 | 60.549 | 162 |
| 2026-01-06 | 190.58 | 193.41 | 190.58 | 193.41 | 61.752 | 255 |
| 2026-01-05 | 190.39 | 190.39 | 190.39 | 190.39 | 60.788 | 0 |
| 2026-01-02 | 190.00 | 190.39 | 190.00 | 190.39 | 60.788 | 9 |
| 2025-12-30 | 193.79 | 193.79 | 193.79 | 193.79 | 61.874 | 0 |
| 2025-12-29 | 194.07 | 194.30 | 192.48 | 193.79 | 61.874 | 117 |
| 2025-12-26 | 190.81 | 190.81 | 190.60 | 190.60 | 60.855 | 15 |
| 2025-12-23 | 191.91 | 191.91 | 191.91 | 191.91 | 61.273 | 6 |
| 2025-12-22 | 190.77 | 198.93 | 190.77 | 198.93 | 63.515 | 54 |
| 2025-12-19 | 188.88 | 188.88 | 188.88 | 188.88 | 60.306 | 3 |
| 2025-12-18 | 191.71 | 191.71 | 189.81 | 189.81 | 60.603 | 9 |
| 2025-12-17 | 194.20 | 194.20 | 194.20 | 194.20 | 62.005 | 6 |
| 2025-12-16 | 195.15 | 195.15 | 195.15 | 195.15 | 62.308 | 3 |
| 2025-12-15 | 195.00 | 195.00 | 192.02 | 192.02 | 61.309 | 102 |
| 2025-12-12 | 203.41 | 203.41 | 200.00 | 200.00 | 63.856 | 6 |
| 2025-12-11 | 203.41 | 203.41 | 203.41 | 203.41 | 64.945 | 3 |
| 2025-12-10 | 200.00 | 202.92 | 200.00 | 202.92 | 64.789 | 12 |
| 2025-12-09 | 194.01 | 194.74 | 194.01 | 194.74 | 62.177 | 6 |
| 2025-12-08 | 191.74 | 192.85 | 191.74 | 192.00 | 61.302 | 63 |
| 2025-12-05 | 184.08 | 193.33 | 184.08 | 193.33 | 61.727 | 105 |
| 2025-12-04 | 184.14 | 184.14 | 184.14 | 184.14 | 58.793 | 3 |
| 2025-12-03 | 183.60 | 184.14 | 183.26 | 184.14 | 58.793 | 48 |
| 2025-12-02 | 183.03 | 183.03 | 183.03 | 183.03 | 58.438 | 0 |
| 2025-12-01 | 183.03 | 183.03 | 183.03 | 183.03 | 58.438 | 30 |
| 2025-11-28 | 180.36 | 180.36 | 180.36 | 180.36 | 57.586 | 30 |
| 2025-11-27 | 179.00 | 179.00 | 179.00 | 179.00 | 57.152 | 0 |
| 2025-11-26 | 179.00 | 179.00 | 179.00 | 179.00 | 57.152 | 45 |
| 2025-11-25 | 178.00 | 178.22 | 178.00 | 178.22 | 56.903 | 180 |
| 2025-11-24 | 180.04 | 180.04 | 180.04 | 180.04 | 57.484 | 0 |
| 2025-11-21 | 182.23 | 182.23 | 180.04 | 180.04 | 57.484 | 24 |
| 2025-11-19 | 174.94 | 175.09 | 174.94 | 175.09 | 55.903 | 42 |
| 2025-11-18 | 174.25 | 174.25 | 174.25 | 174.25 | 55.635 | 270 |
| 2025-11-17 | 176.29 | 176.29 | 176.29 | 176.29 | 56.286 | 24 |
| 2025-11-14 | 170.03 | 170.03 | 169.14 | 169.14 | 54.003 | 24 |
| 2025-11-13 | 173.36 | 173.36 | 173.06 | 173.06 | 55.255 | 18 |
| 2025-11-12 | 171.73 | 171.73 | 171.73 | 171.73 | 54.830 | 0 |
| 2025-11-11 | 170.20 | 171.73 | 170.20 | 171.73 | 54.830 | 1,209 |
| 2025-11-10 | 169.68 | 169.68 | 169.00 | 169.00 | 53.959 | 120 |
| 2025-11-07 | 170.00 | 170.00 | 169.66 | 169.66 | 54.169 | 36 |
| 2025-11-06 | 175.00 | 175.00 | 175.00 | 175.00 | 55.874 | 6 |
| 2025-11-05 | 175.00 | 175.00 | 175.00 | 175.00 | 55.874 | 90 |
| 2025-11-04 | 176.50 | 176.50 | 175.00 | 175.00 | 55.874 | 90 |
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.