Constellation Brands, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 245.61 | 245.61 | 242.86 | 243.70 | 231.75 | 681,900 |
| 2024-08-21 | 244.03 | 245.00 | 242.80 | 244.74 | 232.74 | 814,500 |
| 2024-08-20 | 242.60 | 245.77 | 242.42 | 243.05 | 231.13 | 1,117,100 |
| 2024-08-19 | 246.00 | 246.11 | 241.91 | 242.96 | 231.05 | 749,000 |
| 2024-08-16 | 244.59 | 247.15 | 244.59 | 245.70 | 233.65 | 588,600 |
| 2024-08-15 | 242.43 | 246.51 | 242.21 | 245.24 | 233.22 | 720,000 |
| 2024-08-14 | 238.77 | 242.17 | 238.77 | 241.08 | 229.26 | 612,200 |
| 2024-08-13 | 239.19 | 240.71 | 237.47 | 240.10 | 227.37 | 977,300 |
| 2024-08-12 | 241.38 | 241.45 | 238.25 | 238.80 | 226.14 | 733,900 |
| 2024-08-09 | 239.47 | 241.53 | 237.70 | 241.41 | 228.61 | 890,600 |
| 2024-08-08 | 236.60 | 241.35 | 236.25 | 239.87 | 227.15 | 1,017,700 |
| 2024-08-07 | 239.15 | 241.55 | 237.57 | 237.81 | 225.20 | 757,900 |
| 2024-08-06 | 238.60 | 241.57 | 237.02 | 238.52 | 225.87 | 1,030,600 |
| 2024-08-05 | 244.08 | 245.28 | 235.57 | 236.42 | 223.88 | 1,791,600 |
| 2024-08-02 | 247.09 | 247.09 | 241.28 | 246.94 | 233.84 | 1,409,600 |
| 2024-08-01 | 246.09 | 247.58 | 243.66 | 245.37 | 232.36 | 782,700 |
| 2024-07-31 | 243.56 | 247.09 | 242.00 | 245.16 | 232.16 | 1,112,500 |
| 2024-07-30 | 246.25 | 246.39 | 242.55 | 243.30 | 230.40 | 1,133,400 |
| 2024-07-29 | 250.00 | 250.55 | 243.55 | 246.17 | 233.11 | 1,399,700 |
| 2024-07-26 | 249.91 | 254.13 | 249.75 | 253.48 | 240.04 | 846,400 |
| 2024-07-25 | 248.00 | 250.34 | 247.02 | 249.38 | 236.15 | 1,053,600 |
| 2024-07-24 | 246.00 | 247.45 | 244.54 | 246.88 | 233.79 | 968,800 |
| 2024-07-23 | 244.44 | 246.17 | 243.49 | 245.98 | 232.94 | 932,600 |
| 2024-07-22 | 245.00 | 245.91 | 241.59 | 243.21 | 230.31 | 1,271,700 |
| 2024-07-19 | 249.47 | 249.47 | 245.40 | 245.45 | 232.43 | 781,800 |
| 2024-07-18 | 247.17 | 251.99 | 246.63 | 248.26 | 235.09 | 882,600 |
| 2024-07-17 | 248.01 | 251.19 | 246.10 | 248.23 | 235.07 | 1,424,900 |
| 2024-07-16 | 250.00 | 253.00 | 247.10 | 248.09 | 234.93 | 1,551,800 |
| 2024-07-15 | 258.83 | 260.61 | 249.42 | 249.53 | 236.30 | 2,110,100 |
| 2024-07-12 | 260.00 | 264.45 | 259.66 | 259.82 | 246.04 | 1,032,800 |
| 2024-07-11 | 253.32 | 259.68 | 252.88 | 259.37 | 245.61 | 926,800 |
| 2024-07-10 | 252.25 | 254.84 | 251.95 | 253.08 | 239.66 | 1,294,200 |
| 2024-07-09 | 254.17 | 256.69 | 251.92 | 252.09 | 238.72 | 1,259,600 |
| 2024-07-08 | 259.32 | 259.70 | 253.01 | 253.84 | 240.38 | 1,268,800 |
| 2024-07-05 | 250.37 | 259.16 | 250.00 | 259.14 | 245.40 | 1,943,400 |
| 2024-07-03 | 263.81 | 264.24 | 248.00 | 250.37 | 237.09 | 2,670,300 |
| 2024-07-02 | 256.22 | 259.30 | 254.36 | 258.94 | 245.21 | 1,868,600 |
| 2024-07-01 | 258.54 | 259.85 | 255.56 | 256.29 | 242.70 | 981,000 |
| 2024-06-28 | 256.18 | 257.57 | 254.68 | 257.28 | 243.64 | 1,518,600 |
| 2024-06-27 | 261.19 | 261.41 | 254.71 | 255.91 | 242.34 | 1,136,500 |
| 2024-06-26 | 260.28 | 262.95 | 259.74 | 261.07 | 247.22 | 790,900 |
| 2024-06-25 | 263.72 | 265.69 | 260.49 | 261.68 | 247.80 | 966,400 |
| 2024-06-24 | 263.16 | 265.70 | 262.08 | 265.13 | 251.07 | 1,087,900 |
| 2024-06-21 | 263.45 | 263.59 | 260.93 | 263.50 | 249.53 | 1,379,700 |
| 2024-06-20 | 261.80 | 264.52 | 260.25 | 262.83 | 248.89 | 1,021,000 |
| 2024-06-18 | 263.00 | 264.39 | 260.83 | 263.65 | 249.67 | 950,300 |
| 2024-06-17 | 252.91 | 264.08 | 252.91 | 262.34 | 248.43 | 1,574,900 |
| 2024-06-14 | 253.87 | 254.44 | 251.54 | 253.50 | 240.06 | 714,100 |
| 2024-06-13 | 252.02 | 254.78 | 251.11 | 254.62 | 241.12 | 1,324,700 |
| 2024-06-12 | 253.26 | 253.90 | 248.32 | 252.51 | 239.12 | 1,453,600 |
| 2024-06-11 | 250.58 | 251.05 | 247.26 | 251.03 | 237.72 | 1,111,200 |
| 2024-06-10 | 250.09 | 253.27 | 249.79 | 251.68 | 238.33 | 1,211,300 |
| 2024-06-07 | 249.00 | 252.58 | 248.82 | 250.93 | 237.62 | 1,230,900 |
| 2024-06-06 | 249.99 | 251.46 | 249.18 | 250.11 | 236.85 | 761,000 |
| 2024-06-05 | 250.54 | 251.57 | 247.56 | 250.03 | 236.77 | 914,600 |
| 2024-06-04 | 249.90 | 251.37 | 248.69 | 250.34 | 237.06 | 1,387,800 |
| 2024-06-03 | 248.03 | 251.80 | 246.71 | 250.32 | 237.04 | 1,126,100 |
| 2024-05-31 | 247.09 | 250.55 | 244.19 | 250.23 | 236.96 | 1,901,500 |
| 2024-05-30 | 243.97 | 248.48 | 243.25 | 246.59 | 233.51 | 1,433,300 |
| 2024-05-29 | 243.55 | 246.58 | 243.04 | 243.97 | 231.03 | 1,065,400 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2005-05-16 | 2:1 |
| 2002-05-14 | 2:1 |
| 2001-05-15 | 2:1 |
| 1992-07-21 | 3:2 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-30 | 1.0300 USD |
| 2026-04-29 | 1.0300 USD |
| 2026-01-29 | 1.0200 USD |
| 2025-10-30 | 1.0200 USD |
| 2025-07-30 | 1.0200 USD |
| 2025-04-29 | 1.0200 USD |
| 2025-02-07 | 1.0100 USD |
| 2024-11-05 | 1.0100 USD |
| 2024-08-14 | 1.0100 USD |
| 2024-05-02 | 1.0100 USD |
| 2024-02-07 | 0.8900 USD |
| 2023-11-02 | 0.8900 USD |
| 2023-08-09 | 0.8900 USD |
| 2023-05-03 | 0.8900 USD |
| 2023-02-07 | 0.8000 USD |
| 2022-11-03 | 0.8000 USD |
| 2022-08-09 | 0.8000 USD |
| 2022-05-04 | 0.8000 USD |
| 2022-02-08 | 0.7600 USD |
| 2021-11-04 | 0.7600 USD |
| 2021-08-09 | 0.7600 USD |
| 2021-05-03 | 0.7600 USD |
| 2021-02-08 | 0.7500 USD |
| 2020-11-05 | 0.7500 USD |
| 2020-08-10 | 0.7500 USD |
| 2020-05-04 | 0.7500 USD |
| 2020-02-10 | 0.7500 USD |
| 2019-11-07 | 0.7500 USD |
| 2019-08-12 | 0.7500 USD |
| 2019-05-09 | 0.7500 USD |
| 2019-02-11 | 0.7400 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.