Constellation Brands Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 55.620 | 55.620 | 55.600 | 55.600 | 55.600 | 2 |
| 2026-10-19 | 55.000 | 55.450 | 55.000 | 55.000 | 55.000 | 2,278 |
| 2026-10-16 | 55.550 | 55.740 | 55.000 | 55.000 | 55.000 | 2,092 |
| 2026-10-15 | 55.200 | 55.350 | 54.850 | 54.850 | 54.850 | 1,530 |
| 2026-10-14 | 53.390 | 53.500 | 53.100 | 53.500 | 53.500 | 1,252 |
| 2026-10-13 | 53.250 | 53.500 | 53.000 | 53.390 | 53.390 | 4,554 |
| 2026-10-09 | 51.250 | 51.550 | 50.960 | 50.960 | 50.960 | 3,080 |
| 2026-10-08 | 50.500 | 51.140 | 50.400 | 51.140 | 51.140 | 1,737 |
| 2026-10-07 | 48.510 | 49.350 | 48.510 | 49.350 | 49.350 | 7,002 |
| 2026-10-06 | 47.000 | 48.310 | 47.000 | 48.310 | 48.310 | 1,362 |
| 2026-10-05 | 48.000 | 48.000 | 47.310 | 47.310 | 47.310 | 30 |
| 2026-10-02 | 48.740 | 48.950 | 48.670 | 48.670 | 48.670 | 4,008 |
| 2026-10-01 | 48.810 | 48.810 | 48.810 | 48.810 | 48.810 | 1 |
| 2026-09-30 | 48.650 | 48.810 | 48.650 | 48.810 | 48.810 | 3 |
| 2026-09-29 | 49.010 | 49.010 | 48.650 | 48.650 | 48.650 | 44 |
| 2026-09-28 | 48.900 | 49.080 | 48.900 | 49.010 | 49.010 | 4,004 |
| 2026-09-25 | 50.000 | 50.000 | 49.000 | 49.000 | 49.000 | 4,008 |
| 2026-09-24 | 49.900 | 50.000 | 49.500 | 49.500 | 49.500 | 551 |
| 2026-09-23 | 49.810 | 50.150 | 49.660 | 50.010 | 50.010 | 4,470 |
| 2026-09-22 | 51.150 | 51.430 | 49.560 | 49.560 | 49.560 | 8,002 |
| 2026-09-21 | 50.000 | 50.330 | 49.900 | 50.330 | 50.330 | 4,154 |
| 2026-09-18 | 51.840 | 51.840 | 51.200 | 51.200 | 51.200 | 716 |
| 2026-09-17 | 52.810 | 52.810 | 52.810 | 52.810 | 52.810 | 1 |
| 2026-09-16 | 53.370 | 53.370 | 53.370 | 53.370 | 53.370 | 1 |
| 2026-09-15 | 53.190 | 53.370 | 53.140 | 53.370 | 53.370 | 2,001 |
| 2026-09-14 | 53.370 | 53.590 | 53.370 | 53.590 | 53.590 | 2,000 |
| 2026-09-11 | 52.900 | 52.900 | 52.290 | 52.590 | 52.590 | 20 |
| 2026-09-10 | 52.900 | 52.900 | 52.900 | 52.900 | 52.900 | 12 |
| 2026-09-09 | 51.490 | 51.840 | 51.490 | 51.840 | 51.840 | 10 |
| 2026-09-08 | 53.250 | 53.250 | 51.510 | 51.510 | 51.510 | 19 |
| 2026-09-07 | 54.990 | 54.990 | 54.990 | 54.990 | 54.990 | 0 |
| 2026-09-04 | 54.990 | 54.990 | 54.990 | 54.990 | 54.990 | 11 |
| 2026-09-03 | 55.180 | 55.180 | 54.550 | 54.560 | 54.560 | 14 |
| 2026-09-02 | 56.860 | 56.860 | 55.870 | 55.870 | 55.870 | 34 |
| 2026-09-01 | 56.430 | 56.430 | 56.210 | 56.290 | 56.290 | 36 |
| 2026-08-31 | 56.450 | 56.450 | 56.450 | 56.450 | 56.450 | 58 |
| 2026-08-28 | 56.640 | 56.640 | 56.640 | 56.640 | 56.640 | 2 |
| 2026-08-27 | 57.920 | 57.920 | 57.920 | 57.920 | 57.920 | 0 |
| 2026-08-26 | 57.920 | 57.920 | 57.920 | 57.920 | 57.920 | 0 |
| 2026-08-25 | 57.920 | 57.920 | 57.920 | 57.920 | 57.920 | 3 |
| 2026-08-24 | 55.980 | 59.820 | 55.980 | 59.300 | 59.300 | 98 |
| 2026-08-21 | 174.00 | 185.00 | 173.69 | 185.00 | 61.667 | 33 |
| 2026-08-20 | 521.07 | 521.07 | 521.07 | 521.07 | 173.69 | 3 |
| 2026-08-19 | 172.00 | 173.69 | 172.00 | 173.69 | 57.897 | 21 |
| 2026-08-18 | 511.53 | 512.04 | 511.53 | 512.04 | 170.68 | 24 |
| 2026-08-17 | 181.01 | 181.01 | 181.01 | 181.01 | 60.337 | 0 |
| 2026-08-14 | 179.88 | 181.01 | 179.88 | 181.01 | 60.337 | 342 |
| 2026-08-13 | 175.00 | 176.60 | 175.00 | 176.44 | 58.813 | 33 |
| 2026-08-12 | 173.33 | 173.33 | 173.33 | 173.33 | 57.777 | 3 |
| 2026-08-11 | 169.84 | 169.84 | 169.84 | 169.84 | 56.613 | 0 |
| 2026-08-10 | 169.67 | 169.84 | 169.67 | 169.84 | 56.613 | 9 |
| 2026-08-07 | 171.39 | 172.72 | 171.39 | 172.72 | 57.573 | 12 |
| 2026-08-06 | 168.00 | 168.00 | 168.00 | 168.00 | 56.000 | 3 |
| 2026-08-05 | 167.08 | 167.81 | 167.08 | 167.81 | 55.937 | 6 |
| 2026-08-04 | 167.41 | 168.18 | 166.96 | 168.18 | 56.060 | 105 |
| 2026-08-03 | 168.00 | 168.00 | 168.00 | 168.00 | 56.000 | 633 |
| 2026-07-31 | 164.90 | 165.39 | 164.22 | 164.22 | 54.740 | 3,165 |
| 2026-07-30 | 168.30 | 168.30 | 168.30 | 168.30 | 56.100 | 0 |
| 2026-07-29 | 168.30 | 168.30 | 168.30 | 168.30 | 56.100 | 0 |
| 2026-07-28 | 169.20 | 171.19 | 166.60 | 168.30 | 56.100 | 6,228 |
Page 1 of 5 · 250 trading daysOlder →
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.