Constellation Brands, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 247.72 | 248.49 | 244.69 | 245.49 | 232.47 | 1,132,000 |
| 2024-05-24 | 246.73 | 250.53 | 245.19 | 248.51 | 235.33 | 1,504,000 |
| 2024-05-23 | 247.72 | 248.80 | 244.15 | 245.12 | 232.12 | 1,282,100 |
| 2024-05-22 | 250.32 | 250.77 | 248.40 | 248.94 | 235.74 | 799,400 |
| 2024-05-21 | 250.85 | 251.47 | 248.96 | 250.98 | 237.67 | 837,400 |
| 2024-05-20 | 255.52 | 255.52 | 249.27 | 250.56 | 237.27 | 850,900 |
| 2024-05-17 | 255.54 | 256.76 | 252.85 | 255.43 | 241.88 | 1,422,000 |
| 2024-05-16 | 252.86 | 257.09 | 252.38 | 255.39 | 241.85 | 1,326,200 |
| 2024-05-15 | 253.99 | 255.09 | 251.88 | 252.29 | 238.91 | 1,069,900 |
| 2024-05-14 | 259.23 | 259.65 | 251.59 | 253.99 | 240.52 | 1,168,600 |
| 2024-05-13 | 262.61 | 263.33 | 258.50 | 258.77 | 245.05 | 883,600 |
| 2024-05-10 | 260.89 | 263.00 | 260.21 | 261.95 | 248.06 | 503,200 |
| 2024-05-09 | 258.60 | 261.21 | 258.57 | 260.70 | 246.87 | 443,800 |
| 2024-05-08 | 258.87 | 259.80 | 257.74 | 258.36 | 244.66 | 407,800 |
| 2024-05-07 | 259.65 | 260.62 | 256.52 | 258.49 | 244.78 | 642,400 |
| 2024-05-06 | 257.54 | 258.38 | 255.48 | 257.31 | 243.66 | 776,100 |
| 2024-05-03 | 255.00 | 256.62 | 253.51 | 256.08 | 242.50 | 735,800 |
| 2024-05-02 | 254.36 | 255.70 | 253.39 | 254.08 | 240.61 | 694,200 |
| 2024-05-01 | 252.50 | 257.26 | 252.40 | 253.95 | 239.53 | 1,009,400 |
| 2024-04-30 | 260.18 | 260.24 | 252.95 | 253.46 | 239.06 | 1,851,100 |
| 2024-04-29 | 260.36 | 261.72 | 259.49 | 261.19 | 246.35 | 573,400 |
| 2024-04-26 | 261.10 | 262.04 | 259.93 | 260.04 | 245.27 | 700,000 |
| 2024-04-25 | 261.79 | 264.20 | 259.78 | 261.71 | 246.85 | 757,600 |
| 2024-04-24 | 259.61 | 261.99 | 257.64 | 261.55 | 246.69 | 1,075,300 |
| 2024-04-23 | 259.42 | 262.27 | 258.93 | 261.66 | 246.80 | 1,049,900 |
| 2024-04-22 | 261.50 | 261.80 | 259.39 | 259.74 | 244.99 | 872,800 |
| 2024-04-19 | 259.47 | 263.56 | 259.29 | 260.70 | 245.89 | 1,506,600 |
| 2024-04-18 | 257.82 | 260.97 | 257.52 | 258.68 | 243.99 | 1,160,800 |
| 2024-04-17 | 259.23 | 259.23 | 257.08 | 257.31 | 242.70 | 1,530,500 |
| 2024-04-16 | 257.95 | 259.21 | 253.41 | 257.78 | 243.14 | 1,773,800 |
| 2024-04-15 | 265.28 | 265.28 | 257.19 | 258.52 | 243.84 | 1,832,700 |
| 2024-04-12 | 269.51 | 270.18 | 262.08 | 262.24 | 247.35 | 1,629,300 |
| 2024-04-11 | 271.00 | 274.87 | 264.04 | 268.34 | 253.10 | 4,101,200 |
| 2024-04-10 | 259.01 | 265.31 | 258.10 | 264.92 | 249.87 | 2,645,200 |
| 2024-04-09 | 267.55 | 267.55 | 262.07 | 262.97 | 248.03 | 1,203,800 |
| 2024-04-08 | 265.55 | 267.25 | 265.01 | 266.00 | 250.89 | 968,200 |
| 2024-04-05 | 264.24 | 265.69 | 262.54 | 265.63 | 250.54 | 1,247,900 |
| 2024-04-04 | 268.08 | 268.32 | 263.27 | 264.31 | 249.30 | 1,401,800 |
| 2024-04-03 | 266.84 | 267.48 | 264.83 | 266.95 | 251.79 | 769,200 |
| 2024-04-02 | 267.30 | 269.86 | 265.67 | 267.41 | 252.22 | 1,258,500 |
| 2024-04-01 | 271.35 | 271.63 | 264.35 | 266.00 | 250.89 | 1,420,100 |
| 2024-03-28 | 272.38 | 273.00 | 269.71 | 271.76 | 256.32 | 1,144,000 |
| 2024-03-27 | 270.57 | 272.18 | 269.06 | 272.04 | 256.59 | 838,700 |
| 2024-03-26 | 271.07 | 271.07 | 268.31 | 269.29 | 253.99 | 878,400 |
| 2024-03-25 | 268.86 | 270.61 | 268.21 | 270.44 | 255.08 | 758,600 |
| 2024-03-22 | 271.00 | 271.00 | 267.43 | 268.24 | 253.00 | 664,400 |
| 2024-03-21 | 268.50 | 270.16 | 266.69 | 269.35 | 254.05 | 1,016,400 |
| 2024-03-20 | 268.82 | 269.17 | 266.06 | 268.50 | 253.25 | 1,264,400 |
| 2024-03-19 | 267.00 | 268.81 | 266.50 | 268.75 | 253.49 | 1,183,000 |
| 2024-03-18 | 267.09 | 267.74 | 265.09 | 266.35 | 251.22 | 1,176,900 |
| 2024-03-15 | 259.00 | 267.90 | 259.00 | 267.64 | 252.44 | 2,421,200 |
| 2024-03-14 | 262.24 | 263.16 | 258.78 | 260.83 | 246.02 | 941,900 |
| 2024-03-13 | 263.61 | 265.24 | 262.46 | 263.70 | 248.72 | 900,000 |
| 2024-03-12 | 262.00 | 262.39 | 260.05 | 261.86 | 246.99 | 998,400 |
| 2024-03-11 | 258.00 | 263.06 | 257.83 | 261.98 | 247.10 | 1,418,800 |
| 2024-03-08 | 255.81 | 258.87 | 254.41 | 257.69 | 243.05 | 1,920,300 |
| 2024-03-07 | 249.43 | 255.37 | 248.51 | 255.30 | 240.80 | 1,342,400 |
| 2024-03-06 | 248.00 | 248.87 | 246.14 | 248.40 | 234.29 | 1,178,800 |
| 2024-03-05 | 248.19 | 250.37 | 246.52 | 248.14 | 234.05 | 1,221,300 |
| 2024-03-04 | 249.15 | 249.71 | 247.00 | 248.03 | 233.94 | 1,212,100 |
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.