Constellation Brands Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 274.00 | 275.90 | 274.00 | 275.90 | 85.792 | 231 |
| 2025-05-15 | 266.41 | 268.06 | 266.41 | 268.06 | 83.354 | 144 |
| 2025-05-14 | 263.90 | 263.90 | 259.52 | 259.52 | 80.699 | 63 |
| 2025-05-13 | 267.12 | 267.12 | 265.14 | 265.14 | 82.446 | 6 |
| 2025-05-12 | 267.04 | 267.04 | 267.04 | 267.04 | 83.037 | 3 |
| 2025-05-09 | 267.92 | 267.92 | 267.92 | 267.92 | 83.311 | 3 |
| 2025-05-08 | 272.70 | 272.70 | 272.69 | 272.69 | 84.794 | 15 |
| 2025-05-07 | 273.51 | 273.51 | 273.51 | 273.51 | 85.049 | 6 |
| 2025-05-06 | 267.52 | 267.52 | 266.49 | 266.49 | 82.866 | 201 |
| 2025-05-05 | 263.36 | 263.36 | 263.36 | 263.36 | 81.893 | 0 |
| 2025-05-02 | 263.36 | 263.36 | 263.36 | 263.36 | 81.893 | 3 |
| 2025-04-30 | 278.73 | 278.73 | 266.70 | 266.70 | 82.931 | 39 |
| 2025-04-29 | 262.06 | 262.06 | 262.06 | 262.06 | 81.488 | 0 |
| 2025-04-28 | 262.06 | 262.06 | 262.06 | 262.06 | 81.488 | 0 |
| 2025-04-25 | 263.27 | 263.27 | 262.06 | 262.06 | 81.488 | 15 |
| 2025-04-24 | 267.57 | 267.57 | 267.57 | 267.57 | 82.286 | 0 |
| 2025-04-23 | 267.57 | 267.57 | 267.57 | 267.57 | 82.286 | 0 |
| 2025-04-22 | 267.57 | 267.57 | 267.57 | 267.57 | 82.286 | 15 |
| 2025-04-17 | 272.16 | 272.16 | 271.89 | 271.89 | 83.615 | 153 |
| 2025-04-16 | 273.78 | 273.78 | 273.78 | 273.78 | 84.196 | 0 |
| 2025-04-15 | 273.78 | 273.78 | 273.78 | 273.78 | 84.196 | 3 |
| 2025-04-14 | 271.89 | 271.89 | 271.89 | 271.89 | 83.615 | 0 |
| 2025-04-11 | 271.89 | 271.89 | 271.89 | 271.89 | 83.615 | 3 |
| 2025-04-10 | 271.66 | 273.17 | 269.69 | 271.08 | 83.365 | 30 |
| 2025-04-09 | 263.12 | 263.12 | 263.12 | 263.12 | 80.917 | 60 |
| 2025-04-08 | 264.42 | 264.42 | 260.52 | 260.52 | 80.118 | 15 |
| 2025-04-07 | 256.36 | 256.36 | 256.36 | 256.36 | 78.839 | 0 |
| 2025-04-04 | 256.36 | 256.36 | 256.36 | 256.36 | 78.839 | 210 |
| 2025-04-03 | 262.08 | 262.08 | 262.08 | 262.08 | 80.598 | 0 |
| 2025-04-02 | 262.08 | 262.08 | 262.08 | 262.08 | 80.598 | 3 |
| 2025-04-01 | 262.08 | 262.08 | 262.08 | 262.08 | 80.598 | 3 |
| 2025-03-31 | 262.16 | 262.16 | 262.16 | 262.16 | 80.622 | 150 |
| 2025-03-28 | 267.80 | 267.80 | 263.90 | 263.90 | 81.157 | 45 |
| 2025-03-27 | 263.90 | 263.90 | 263.90 | 263.90 | 81.157 | 6 |
| 2025-03-26 | 262.75 | 262.75 | 261.04 | 261.04 | 80.278 | 18 |
| 2025-03-25 | 255.51 | 255.51 | 255.51 | 255.51 | 78.577 | 0 |
| 2025-03-24 | 255.51 | 255.51 | 255.51 | 255.51 | 78.577 | 60 |
| 2025-03-21 | 255.51 | 255.51 | 255.51 | 255.51 | 78.577 | 6 |
| 2025-03-20 | 251.25 | 251.25 | 251.25 | 251.25 | 77.267 | 0 |
| 2025-03-19 | 251.25 | 251.25 | 251.25 | 251.25 | 77.267 | 3 |
| 2025-03-18 | 262.00 | 262.00 | 262.00 | 262.00 | 80.573 | 21 |
| 2025-03-17 | 260.00 | 262.28 | 260.00 | 262.28 | 80.659 | 18 |
| 2025-03-14 | 266.56 | 266.56 | 266.56 | 266.56 | 81.975 | 0 |
| 2025-03-13 | 266.56 | 266.56 | 266.56 | 266.56 | 81.975 | 0 |
| 2025-03-12 | 273.21 | 273.21 | 266.56 | 266.56 | 81.975 | 36 |
| 2025-03-11 | 268.09 | 270.50 | 268.09 | 270.50 | 83.187 | 18 |
| 2025-03-10 | 275.50 | 276.33 | 275.50 | 276.33 | 84.980 | 39 |
| 2025-03-07 | 264.80 | 271.96 | 264.80 | 271.96 | 83.636 | 36 |
| 2025-03-06 | 248.33 | 248.33 | 248.33 | 248.33 | 76.369 | 6 |
| 2025-03-05 | 250.00 | 251.94 | 250.00 | 251.52 | 77.350 | 54 |
| 2025-02-28 | 254.25 | 254.25 | 254.25 | 254.25 | 78.190 | 12 |
| 2025-02-27 | 253.75 | 253.75 | 252.00 | 252.36 | 77.608 | 15 |
| 2025-02-26 | 255.87 | 257.37 | 255.87 | 257.37 | 79.149 | 66 |
| 2025-02-25 | 258.30 | 260.48 | 258.30 | 258.56 | 79.515 | 87 |
| 2025-02-24 | 245.30 | 245.30 | 245.30 | 245.30 | 75.437 | 0 |
| 2025-02-21 | 245.30 | 245.30 | 245.30 | 245.30 | 75.437 | 0 |
| 2025-02-20 | 244.86 | 245.30 | 243.00 | 245.30 | 75.437 | 51 |
| 2025-02-19 | 241.96 | 241.96 | 241.96 | 241.96 | 74.410 | 0 |
| 2025-02-18 | 245.41 | 245.41 | 241.96 | 241.96 | 74.410 | 270 |
| 2025-02-17 | 230.01 | 234.56 | 230.01 | 234.56 | 72.134 | 21 |
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.