Constellation Brands Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 175.05 | 175.05 | 175.05 | 175.05 | 55.890 | 3 |
| 2025-10-31 | 171.69 | 176.00 | 171.69 | 175.75 | 56.114 | 348 |
| 2025-10-30 | 185.00 | 185.00 | 173.75 | 173.75 | 55.475 | 1,497 |
| 2025-10-29 | 184.83 | 184.83 | 184.83 | 184.83 | 59.013 | 0 |
| 2025-10-28 | 184.83 | 184.83 | 184.83 | 184.83 | 59.013 | 0 |
| 2025-10-27 | 188.74 | 188.74 | 183.79 | 184.83 | 58.138 | 111 |
| 2025-10-24 | 187.72 | 187.72 | 187.72 | 187.72 | 59.047 | 24 |
| 2025-10-23 | 189.25 | 189.25 | 187.91 | 187.91 | 59.107 | 915 |
| 2025-10-22 | 190.90 | 190.90 | 190.57 | 190.57 | 59.944 | 903 |
| 2025-10-21 | 190.05 | 190.20 | 188.48 | 189.06 | 59.469 | 66 |
| 2025-10-20 | 190.05 | 190.20 | 190.05 | 190.20 | 59.827 | 69 |
| 2025-10-17 | 188.67 | 188.67 | 188.67 | 188.67 | 59.346 | 3 |
| 2025-10-16 | 190.00 | 190.00 | 189.07 | 190.00 | 59.764 | 1,026 |
| 2025-10-15 | 187.23 | 187.23 | 187.23 | 187.23 | 58.893 | 12 |
| 2025-10-14 | 191.06 | 191.06 | 191.06 | 191.06 | 60.098 | 0 |
| 2025-10-13 | 190.83 | 191.06 | 190.83 | 191.06 | 60.098 | 363 |
| 2025-10-10 | 195.00 | 195.00 | 195.00 | 195.00 | 61.337 | 90 |
| 2025-10-09 | 193.82 | 193.86 | 191.60 | 191.60 | 60.268 | 36 |
| 2025-10-08 | 190.50 | 193.00 | 190.00 | 191.90 | 60.362 | 1,872 |
| 2025-10-07 | 192.62 | 196.00 | 186.20 | 186.20 | 58.569 | 5,085 |
| 2025-10-06 | 187.00 | 187.00 | 184.15 | 185.08 | 58.217 | 1,137 |
| 2025-10-03 | 189.24 | 190.00 | 188.68 | 188.68 | 59.349 | 357 |
| 2025-10-02 | 187.71 | 187.71 | 187.35 | 187.35 | 58.931 | 9 |
| 2025-10-01 | 181.80 | 181.80 | 181.80 | 181.80 | 57.185 | 168 |
| 2025-09-30 | 179.46 | 179.46 | 179.46 | 179.46 | 56.449 | 342 |
| 2025-09-29 | 176.06 | 181.62 | 176.06 | 181.62 | 57.128 | 6 |
| 2025-09-26 | 178.02 | 178.02 | 178.02 | 178.02 | 55.996 | 6 |
| 2025-09-25 | 177.51 | 178.56 | 177.51 | 178.56 | 56.166 | 18 |
| 2025-09-24 | 178.16 | 178.16 | 178.16 | 178.16 | 56.040 | 30 |
| 2025-09-23 | 179.10 | 179.10 | 174.79 | 174.79 | 54.980 | 174 |
| 2025-09-22 | 180.00 | 180.00 | 179.46 | 179.46 | 56.449 | 69 |
| 2025-09-19 | 176.40 | 176.40 | 176.40 | 176.40 | 55.487 | 0 |
| 2025-09-18 | 176.40 | 176.76 | 174.42 | 176.40 | 55.487 | 510 |
| 2025-09-17 | 180.53 | 180.54 | 176.82 | 176.94 | 55.656 | 264 |
| 2025-09-16 | 180.00 | 180.00 | 178.30 | 178.74 | 56.223 | 42 |
| 2025-09-15 | 187.00 | 187.00 | 180.00 | 180.50 | 56.776 | 540 |
| 2025-09-12 | 190.00 | 190.00 | 187.00 | 187.00 | 58.821 | 840 |
| 2025-09-11 | 193.00 | 193.00 | 192.85 | 192.85 | 60.661 | 279 |
| 2025-09-10 | 195.50 | 195.60 | 193.00 | 193.30 | 60.802 | 1,449 |
| 2025-09-09 | 197.60 | 197.60 | 197.60 | 197.60 | 62.155 | 60 |
| 2025-09-08 | 198.00 | 198.80 | 197.00 | 197.80 | 62.218 | 759 |
| 2025-09-05 | 197.40 | 203.18 | 197.40 | 203.18 | 63.910 | 66 |
| 2025-09-04 | 200.04 | 200.11 | 198.50 | 198.96 | 62.583 | 1,275 |
| 2025-09-03 | 205.00 | 205.25 | 200.04 | 200.04 | 62.922 | 1,677 |
| 2025-09-02 | 210.00 | 210.10 | 204.60 | 207.75 | 65.348 | 147 |
| 2025-09-01 | 217.80 | 217.80 | 217.80 | 217.80 | 68.509 | 0 |
| 2025-08-29 | 217.80 | 217.80 | 217.80 | 217.80 | 68.509 | 60 |
| 2025-08-28 | 217.14 | 217.14 | 217.14 | 217.14 | 68.301 | 0 |
| 2025-08-27 | 217.58 | 217.58 | 217.14 | 217.14 | 68.301 | 6 |
| 2025-08-26 | 221.03 | 221.03 | 221.03 | 221.03 | 69.525 | 0 |
| 2025-08-25 | 220.00 | 221.03 | 219.97 | 221.03 | 69.525 | 9 |
| 2025-08-22 | 225.00 | 225.00 | 225.00 | 225.00 | 70.774 | 0 |
| 2025-08-21 | 226.00 | 226.00 | 225.00 | 225.00 | 70.774 | 18 |
| 2025-08-20 | 228.85 | 228.85 | 228.85 | 228.85 | 71.985 | 6 |
| 2025-08-19 | 226.78 | 226.78 | 226.78 | 226.78 | 71.334 | 3 |
| 2025-08-18 | 222.24 | 228.48 | 222.24 | 228.48 | 71.868 | 33 |
| 2025-08-15 | 226.78 | 226.78 | 226.78 | 226.78 | 71.334 | 9 |
| 2025-08-14 | 231.15 | 231.15 | 231.15 | 231.15 | 72.708 | 0 |
| 2025-08-13 | 229.54 | 231.15 | 229.54 | 231.15 | 72.708 | 12 |
| 2025-08-12 | 229.54 | 229.54 | 229.54 | 229.54 | 72.202 | 0 |
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.