Constellation Brands Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 231.61 | 231.61 | 229.54 | 229.54 | 72.202 | 12 |
| 2025-08-08 | 232.76 | 232.76 | 232.76 | 232.76 | 73.215 | 3 |
| 2025-08-07 | 233.22 | 233.22 | 233.22 | 233.22 | 73.359 | 0 |
| 2025-08-06 | 233.22 | 233.22 | 233.22 | 233.22 | 73.359 | 3 |
| 2025-08-05 | 238.30 | 238.30 | 235.75 | 237.14 | 74.592 | 48 |
| 2025-08-04 | 230.69 | 230.69 | 230.69 | 230.69 | 72.563 | 6 |
| 2025-08-01 | 230.00 | 230.00 | 230.00 | 230.00 | 72.346 | 3 |
| 2025-07-31 | 238.32 | 238.32 | 238.32 | 238.32 | 74.963 | 42 |
| 2025-07-30 | 241.08 | 243.00 | 241.08 | 243.00 | 76.436 | 36 |
| 2025-07-29 | 246.95 | 246.95 | 246.95 | 246.95 | 77.678 | 0 |
| 2025-07-28 | 244.08 | 246.95 | 244.08 | 246.95 | 77.678 | 6 |
| 2025-07-25 | 244.08 | 244.08 | 244.08 | 244.08 | 75.898 | 0 |
| 2025-07-24 | 244.32 | 244.32 | 244.08 | 244.08 | 75.898 | 273 |
| 2025-07-23 | 243.60 | 243.60 | 243.60 | 243.60 | 75.748 | 15 |
| 2025-07-22 | 235.06 | 235.06 | 235.06 | 235.06 | 73.093 | 12 |
| 2025-07-21 | 237.20 | 237.20 | 237.20 | 237.20 | 73.758 | 45 |
| 2025-07-18 | 237.60 | 237.60 | 236.88 | 237.20 | 73.758 | 12 |
| 2025-07-17 | 231.00 | 231.00 | 231.00 | 231.00 | 71.830 | 0 |
| 2025-07-16 | 233.68 | 233.68 | 231.00 | 231.00 | 71.830 | 6 |
| 2025-07-15 | 228.72 | 230.16 | 227.24 | 227.93 | 70.876 | 96 |
| 2025-07-14 | 230.16 | 230.16 | 228.72 | 228.72 | 71.121 | 9 |
| 2025-07-11 | 238.50 | 238.50 | 238.50 | 238.50 | 74.162 | 3 |
| 2025-07-10 | 241.68 | 241.68 | 239.52 | 239.52 | 74.480 | 12 |
| 2025-07-09 | 231.01 | 232.80 | 231.01 | 232.18 | 72.197 | 264 |
| 2025-07-08 | 231.10 | 231.10 | 231.10 | 231.10 | 71.861 | 3 |
| 2025-07-07 | 236.00 | 236.00 | 233.91 | 233.99 | 72.760 | 207 |
| 2025-07-04 | 235.52 | 235.52 | 235.52 | 235.52 | 73.236 | 3 |
| 2025-07-03 | 236.64 | 236.64 | 236.64 | 236.64 | 73.584 | 6 |
| 2025-07-02 | 232.30 | 232.30 | 232.30 | 232.30 | 72.234 | 9 |
| 2025-07-01 | 221.00 | 221.00 | 221.00 | 221.00 | 68.721 | 0 |
| 2025-06-30 | 220.39 | 221.00 | 220.39 | 221.00 | 68.721 | 150 |
| 2025-06-27 | 220.43 | 220.44 | 220.43 | 220.44 | 68.547 | 9 |
| 2025-06-26 | 224.00 | 224.00 | 224.00 | 224.00 | 69.654 | 3 |
| 2025-06-25 | 223.98 | 223.98 | 223.98 | 223.98 | 69.647 | 453 |
| 2025-06-24 | 226.60 | 226.60 | 225.10 | 225.10 | 69.996 | 9 |
| 2025-06-23 | 224.18 | 224.40 | 224.18 | 224.40 | 69.778 | 21 |
| 2025-06-20 | 221.33 | 221.33 | 220.00 | 221.00 | 68.721 | 12 |
| 2025-06-18 | 220.35 | 221.54 | 220.00 | 221.32 | 68.820 | 27 |
| 2025-06-17 | 223.30 | 223.30 | 222.13 | 222.34 | 69.137 | 69 |
| 2025-06-16 | 228.48 | 228.48 | 228.48 | 228.48 | 71.047 | 0 |
| 2025-06-13 | 234.24 | 234.24 | 228.24 | 228.48 | 71.047 | 78 |
| 2025-06-12 | 232.80 | 232.80 | 232.80 | 232.80 | 72.390 | 0 |
| 2025-06-11 | 239.00 | 239.00 | 230.00 | 232.80 | 72.390 | 48 |
| 2025-06-10 | 238.75 | 238.75 | 238.75 | 238.75 | 74.240 | 0 |
| 2025-06-09 | 239.38 | 240.48 | 237.25 | 238.75 | 74.240 | 45 |
| 2025-06-06 | 240.00 | 240.00 | 240.00 | 240.00 | 74.629 | 600 |
| 2025-06-05 | 240.88 | 240.88 | 239.50 | 239.50 | 74.473 | 12 |
| 2025-06-04 | 250.25 | 251.66 | 250.25 | 251.19 | 78.108 | 78 |
| 2025-06-03 | 248.30 | 248.30 | 248.30 | 248.30 | 77.210 | 0 |
| 2025-06-02 | 256.88 | 256.88 | 245.64 | 248.30 | 77.210 | 195 |
| 2025-05-30 | 254.50 | 254.50 | 254.50 | 254.50 | 79.138 | 0 |
| 2025-05-29 | 253.00 | 254.50 | 253.00 | 254.50 | 79.138 | 15 |
| 2025-05-28 | 260.02 | 260.70 | 260.00 | 260.00 | 80.848 | 27 |
| 2025-05-27 | 260.00 | 260.00 | 260.00 | 260.00 | 80.848 | 0 |
| 2025-05-26 | 260.00 | 260.00 | 260.00 | 260.00 | 80.848 | 15 |
| 2025-05-23 | 259.68 | 264.68 | 259.68 | 264.68 | 82.303 | 108 |
| 2025-05-22 | 260.52 | 260.52 | 259.68 | 259.68 | 80.748 | 369 |
| 2025-05-21 | 267.23 | 267.23 | 265.00 | 265.00 | 82.403 | 21 |
| 2025-05-20 | 274.59 | 274.59 | 270.54 | 270.54 | 84.125 | 459 |
| 2025-05-19 | 274.65 | 274.65 | 271.39 | 274.10 | 85.232 | 1,215 |
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.