Constellation Brands Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 233.46 | 233.46 | 233.46 | 233.46 | 71.796 | 3 |
| 2025-02-13 | 233.99 | 233.99 | 233.99 | 233.99 | 71.959 | 6 |
| 2025-02-12 | 237.87 | 237.87 | 237.87 | 237.87 | 73.152 | 9 |
| 2025-02-11 | 241.35 | 241.35 | 241.35 | 241.35 | 74.223 | 0 |
| 2025-02-10 | 244.89 | 244.89 | 241.35 | 241.35 | 74.223 | 378 |
| 2025-02-07 | 245.52 | 245.52 | 244.49 | 244.89 | 75.311 | 12 |
| 2025-02-06 | 251.94 | 251.94 | 251.94 | 251.94 | 77.479 | 0 |
| 2025-02-05 | 251.94 | 251.94 | 251.94 | 251.94 | 77.479 | 0 |
| 2025-02-04 | 250.00 | 251.94 | 249.28 | 251.94 | 76.577 | 9 |
| 2025-02-03 | 264.69 | 264.69 | 251.90 | 257.28 | 78.200 | 27 |
| 2025-01-31 | 264.87 | 264.87 | 264.69 | 264.69 | 80.452 | 15 |
| 2025-01-30 | 270.00 | 270.00 | 270.00 | 270.00 | 82.066 | 3 |
| 2025-01-29 | 270.61 | 270.61 | 270.61 | 270.61 | 82.252 | 0 |
| 2025-01-28 | 280.00 | 280.00 | 270.61 | 270.61 | 82.252 | 33 |
| 2025-01-27 | 276.89 | 279.31 | 276.77 | 279.31 | 84.896 | 138 |
| 2025-01-24 | 268.90 | 268.90 | 268.90 | 268.90 | 81.732 | 0 |
| 2025-01-23 | 268.90 | 268.90 | 268.90 | 268.90 | 81.732 | 0 |
| 2025-01-22 | 267.89 | 268.90 | 267.89 | 268.90 | 81.732 | 21 |
| 2025-01-21 | 275.52 | 275.52 | 273.87 | 273.87 | 83.243 | 21 |
| 2025-01-20 | 275.52 | 275.52 | 275.52 | 275.52 | 83.744 | 0 |
| 2025-01-17 | 275.52 | 275.52 | 275.52 | 275.52 | 83.744 | 0 |
| 2025-01-16 | 275.52 | 275.52 | 275.52 | 275.52 | 83.744 | 0 |
| 2025-01-15 | 279.16 | 279.16 | 275.52 | 275.52 | 83.744 | 18 |
| 2025-01-14 | 278.00 | 278.00 | 278.00 | 278.00 | 84.498 | 0 |
| 2025-01-13 | 278.00 | 278.00 | 278.00 | 278.00 | 84.498 | 0 |
| 2025-01-10 | 300.00 | 300.00 | 277.00 | 278.00 | 84.498 | 36 |
| 2025-01-09 | 337.26 | 337.26 | 337.26 | 337.26 | 102.51 | 0 |
| 2025-01-08 | 335.04 | 337.26 | 335.04 | 337.26 | 102.51 | 84 |
| 2025-01-07 | 337.96 | 337.96 | 337.96 | 337.96 | 102.72 | 3 |
| 2025-01-06 | 341.02 | 341.02 | 341.02 | 341.02 | 103.65 | 0 |
| 2025-01-03 | 341.02 | 341.02 | 341.02 | 341.02 | 103.65 | 3 |
| 2025-01-02 | 346.50 | 346.50 | 341.50 | 341.50 | 103.80 | 18 |
| 2024-12-30 | 346.50 | 346.50 | 346.50 | 346.50 | 105.32 | 0 |
| 2024-12-27 | 346.50 | 346.50 | 346.50 | 346.50 | 105.32 | 15 |
| 2024-12-26 | 346.01 | 346.01 | 346.01 | 346.01 | 105.17 | 15 |
| 2024-12-23 | 347.76 | 347.76 | 347.76 | 347.76 | 105.70 | 0 |
| 2024-12-20 | 347.76 | 347.76 | 347.76 | 347.76 | 105.70 | 0 |
| 2024-12-19 | 358.20 | 358.20 | 347.76 | 347.76 | 105.70 | 18 |
| 2024-12-18 | 358.20 | 358.20 | 358.20 | 358.20 | 108.87 | 12 |
| 2024-12-17 | 365.40 | 365.76 | 354.24 | 357.84 | 108.77 | 495 |
| 2024-12-16 | 364.32 | 364.32 | 364.32 | 364.32 | 110.73 | 0 |
| 2024-12-13 | 358.92 | 364.32 | 358.49 | 364.32 | 110.73 | 15 |
| 2024-12-12 | 356.04 | 358.20 | 356.04 | 358.20 | 108.87 | 36 |
| 2024-12-11 | 366.67 | 366.67 | 366.67 | 366.67 | 111.45 | 6 |
| 2024-12-10 | 370.37 | 370.37 | 369.00 | 369.00 | 112.16 | 33 |
| 2024-12-09 | 359.58 | 359.58 | 359.58 | 359.58 | 109.29 | 0 |
| 2024-12-06 | 359.58 | 359.58 | 359.58 | 359.58 | 109.29 | 0 |
| 2024-12-05 | 357.84 | 361.68 | 357.84 | 359.58 | 109.29 | 36 |
| 2024-12-04 | 361.80 | 361.80 | 357.84 | 357.84 | 108.77 | 45 |
| 2024-12-03 | 356.40 | 360.72 | 356.40 | 360.72 | 109.64 | 39 |
| 2024-12-02 | 360.36 | 364.68 | 360.00 | 360.00 | 109.42 | 60 |
| 2024-11-29 | 362.56 | 362.56 | 362.56 | 362.56 | 110.20 | 9 |
| 2024-11-28 | 337.00 | 355.60 | 337.00 | 355.60 | 108.08 | 12 |
| 2024-11-27 | 338.42 | 338.42 | 338.42 | 338.42 | 102.86 | 0 |
| 2024-11-26 | 338.45 | 338.45 | 338.42 | 338.42 | 102.86 | 69 |
| 2024-11-25 | 347.51 | 351.05 | 347.51 | 351.05 | 106.70 | 18 |
| 2024-11-22 | 349.30 | 349.30 | 349.30 | 349.30 | 106.17 | 42 |
| 2024-11-21 | 347.55 | 349.64 | 347.55 | 349.64 | 106.27 | 9 |
| 2024-11-19 | 346.12 | 347.14 | 346.12 | 347.14 | 105.51 | 6 |
| 2024-11-18 | 353.00 | 353.00 | 353.00 | 353.00 | 107.29 | 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.