Constellation Brands Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 349.99 | 353.00 | 349.99 | 353.00 | 107.29 | 69 |
| 2024-11-13 | 347.14 | 347.14 | 347.14 | 347.14 | 105.51 | 6 |
| 2024-11-12 | 339.32 | 339.32 | 339.32 | 339.32 | 103.14 | 0 |
| 2024-11-11 | 340.00 | 340.00 | 339.32 | 339.32 | 103.14 | 9 |
| 2024-11-08 | 325.97 | 340.23 | 325.97 | 338.91 | 103.01 | 126 |
| 2024-11-07 | 325.29 | 325.97 | 325.00 | 325.97 | 99.079 | 69 |
| 2024-11-06 | 330.48 | 331.00 | 325.00 | 325.29 | 98.872 | 63 |
| 2024-11-05 | 339.00 | 344.05 | 320.01 | 339.85 | 103.30 | 204 |
| 2024-11-04 | 338.88 | 358.00 | 327.00 | 327.00 | 99.392 | 78 |
| 2024-11-01 | 333.54 | 338.98 | 333.54 | 338.98 | 103.03 | 291 |
| 2024-10-31 | 336.94 | 340.23 | 335.43 | 336.60 | 101.40 | 798 |
| 2024-10-30 | 342.09 | 342.09 | 342.09 | 342.09 | 103.06 | 6 |
| 2024-10-29 | 345.78 | 345.78 | 345.78 | 345.78 | 104.17 | 0 |
| 2024-10-28 | 345.78 | 345.78 | 345.78 | 345.78 | 104.17 | 3 |
| 2024-10-25 | 341.90 | 341.90 | 341.77 | 341.77 | 102.96 | 54 |
| 2024-10-24 | 342.38 | 342.38 | 341.77 | 341.77 | 102.96 | 603 |
| 2024-10-23 | 343.40 | 343.40 | 343.07 | 343.07 | 103.35 | 57 |
| 2024-10-22 | 342.04 | 343.06 | 342.04 | 343.06 | 103.35 | 6 |
| 2024-10-21 | 328.02 | 343.74 | 328.02 | 342.04 | 103.04 | 15 |
| 2024-10-18 | 340.34 | 340.34 | 340.34 | 340.34 | 102.53 | 3 |
| 2024-10-17 | 341.60 | 343.35 | 339.85 | 339.85 | 102.38 | 15 |
| 2024-10-16 | 352.24 | 352.24 | 346.12 | 346.12 | 104.27 | 18 |
| 2024-10-15 | 342.72 | 342.72 | 342.72 | 342.72 | 103.25 | 0 |
| 2024-10-14 | 340.68 | 342.72 | 340.68 | 342.72 | 103.25 | 492 |
| 2024-10-11 | 336.94 | 336.94 | 336.94 | 336.94 | 101.51 | 0 |
| 2024-10-10 | 336.94 | 336.94 | 336.94 | 336.94 | 101.51 | 15 |
| 2024-10-09 | 335.94 | 338.91 | 335.94 | 338.58 | 102.00 | 288 |
| 2024-10-08 | 333.90 | 333.90 | 333.90 | 333.90 | 100.59 | 0 |
| 2024-10-07 | 333.90 | 333.90 | 333.90 | 333.90 | 100.59 | 0 |
| 2024-10-04 | 333.90 | 333.90 | 333.90 | 333.90 | 100.59 | 0 |
| 2024-10-03 | 337.79 | 337.79 | 333.90 | 333.90 | 100.59 | 18 |
| 2024-10-02 | 347.90 | 347.90 | 347.90 | 347.90 | 104.81 | 3 |
| 2024-10-01 | 349.65 | 349.65 | 349.65 | 349.65 | 105.34 | 0 |
| 2024-09-30 | 349.65 | 349.65 | 349.65 | 349.65 | 105.34 | 3 |
| 2024-09-27 | 346.28 | 346.28 | 346.28 | 346.28 | 104.32 | 0 |
| 2024-09-26 | 346.28 | 346.28 | 346.28 | 346.28 | 104.32 | 0 |
| 2024-09-25 | 346.28 | 346.28 | 346.28 | 346.28 | 104.32 | 0 |
| 2024-09-24 | 346.28 | 346.28 | 346.28 | 346.28 | 104.32 | 3 |
| 2024-09-23 | 353.26 | 354.00 | 351.33 | 354.00 | 106.65 | 39 |
| 2024-09-20 | 336.26 | 343.74 | 336.26 | 343.74 | 103.56 | 6 |
| 2024-09-19 | 340.34 | 340.34 | 340.34 | 340.34 | 102.53 | 3 |
| 2024-09-18 | 344.05 | 344.05 | 344.05 | 344.05 | 103.65 | 24 |
| 2024-09-17 | 348.61 | 350.13 | 348.25 | 348.25 | 104.91 | 24 |
| 2024-09-16 | 348.70 | 348.70 | 348.70 | 348.70 | 105.05 | 3 |
| 2024-09-13 | 352.45 | 352.45 | 350.00 | 350.00 | 105.44 | 12 |
| 2024-09-12 | 352.45 | 352.45 | 352.45 | 352.45 | 106.18 | 9 |
| 2024-09-11 | 358.05 | 358.05 | 348.95 | 349.65 | 105.34 | 12 |
| 2024-09-10 | 354.20 | 354.20 | 352.80 | 352.80 | 106.28 | 27 |
| 2024-09-09 | 352.45 | 352.45 | 352.10 | 352.10 | 106.07 | 6 |
| 2024-09-06 | 347.50 | 347.50 | 347.50 | 347.50 | 104.69 | 0 |
| 2024-09-05 | 347.00 | 347.50 | 347.00 | 347.50 | 104.69 | 72 |
| 2024-09-04 | 346.15 | 346.15 | 344.40 | 346.15 | 104.28 | 21 |
| 2024-09-03 | 335.89 | 335.89 | 334.95 | 334.95 | 100.91 | 9 |
| 2024-09-02 | 334.95 | 334.95 | 334.95 | 334.95 | 100.91 | 0 |
| 2024-08-30 | 334.95 | 334.95 | 334.95 | 334.95 | 100.91 | 12 |
| 2024-08-29 | 338.91 | 339.57 | 338.91 | 339.57 | 102.30 | 147 |
| 2024-08-28 | 333.30 | 333.30 | 331.66 | 331.66 | 99.916 | 24 |
| 2024-08-27 | 332.00 | 332.00 | 332.00 | 332.00 | 100.02 | 3 |
| 2024-08-26 | 340.34 | 340.34 | 337.28 | 337.28 | 101.61 | 15 |
| 2024-08-23 | 340.34 | 340.34 | 340.34 | 340.34 | 102.53 | 3 |
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.