Constellation Brands, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 247.75 | 250.20 | 246.11 | 250.00 | 235.80 | 1,559,400 |
| 2024-02-29 | 247.75 | 248.96 | 245.95 | 248.52 | 234.40 | 1,938,300 |
| 2024-02-28 | 247.07 | 247.58 | 245.11 | 247.44 | 233.39 | 948,600 |
| 2024-02-27 | 246.26 | 248.19 | 244.84 | 247.09 | 233.06 | 1,172,500 |
| 2024-02-26 | 247.02 | 248.33 | 245.65 | 246.82 | 232.80 | 1,108,300 |
| 2024-02-23 | 245.47 | 248.60 | 244.61 | 247.23 | 233.19 | 910,900 |
| 2024-02-22 | 245.58 | 247.31 | 244.05 | 245.70 | 231.74 | 1,154,500 |
| 2024-02-21 | 245.75 | 247.47 | 244.48 | 245.61 | 231.66 | 603,800 |
| 2024-02-20 | 244.04 | 248.57 | 244.04 | 245.26 | 231.33 | 744,100 |
| 2024-02-16 | 243.96 | 246.09 | 242.12 | 243.84 | 229.99 | 834,600 |
| 2024-02-15 | 244.72 | 246.15 | 242.98 | 244.90 | 230.99 | 703,600 |
| 2024-02-14 | 244.56 | 244.89 | 242.40 | 243.60 | 229.76 | 667,400 |
| 2024-02-13 | 245.05 | 247.03 | 242.91 | 244.58 | 230.69 | 933,500 |
| 2024-02-12 | 243.17 | 248.12 | 242.89 | 247.08 | 233.05 | 1,365,400 |
| 2024-02-09 | 242.45 | 244.52 | 241.59 | 242.55 | 228.77 | 1,219,200 |
| 2024-02-08 | 244.00 | 244.23 | 241.80 | 243.05 | 229.25 | 1,138,700 |
| 2024-02-07 | 245.90 | 246.77 | 241.17 | 244.42 | 230.54 | 994,300 |
| 2024-02-06 | 246.96 | 249.67 | 246.01 | 248.65 | 233.69 | 1,099,200 |
| 2024-02-05 | 248.84 | 249.96 | 246.56 | 247.06 | 232.19 | 1,322,300 |
| 2024-02-02 | 252.13 | 252.15 | 248.57 | 250.59 | 235.51 | 1,168,300 |
| 2024-02-01 | 245.50 | 252.68 | 244.47 | 252.68 | 237.47 | 1,036,400 |
| 2024-01-31 | 248.25 | 248.58 | 243.85 | 245.08 | 230.33 | 1,116,300 |
| 2024-01-30 | 250.47 | 250.99 | 246.71 | 248.43 | 233.48 | 950,500 |
| 2024-01-29 | 249.00 | 250.96 | 247.16 | 250.80 | 235.71 | 1,473,700 |
| 2024-01-26 | 251.42 | 251.93 | 249.06 | 249.50 | 234.49 | 1,078,500 |
| 2024-01-25 | 248.70 | 250.27 | 248.26 | 250.21 | 235.15 | 797,500 |
| 2024-01-24 | 252.04 | 252.85 | 247.29 | 247.41 | 232.52 | 1,153,400 |
| 2024-01-23 | 251.18 | 253.25 | 250.90 | 252.99 | 237.77 | 797,000 |
| 2024-01-22 | 254.38 | 255.36 | 251.53 | 251.63 | 236.49 | 828,500 |
| 2024-01-19 | 254.50 | 255.94 | 251.33 | 253.95 | 238.67 | 947,900 |
| 2024-01-18 | 251.56 | 254.45 | 251.38 | 253.65 | 238.39 | 699,800 |
| 2024-01-17 | 254.43 | 255.65 | 252.44 | 252.66 | 237.46 | 1,068,600 |
| 2024-01-16 | 259.67 | 259.96 | 255.22 | 255.38 | 240.01 | 1,244,800 |
| 2024-01-12 | 258.32 | 260.30 | 257.45 | 258.30 | 242.76 | 1,515,300 |
| 2024-01-11 | 255.00 | 257.76 | 254.33 | 257.42 | 241.93 | 1,701,000 |
| 2024-01-10 | 253.18 | 255.79 | 252.51 | 254.77 | 239.44 | 1,846,500 |
| 2024-01-09 | 249.27 | 253.60 | 247.03 | 253.54 | 238.28 | 1,449,800 |
| 2024-01-08 | 248.15 | 251.69 | 248.15 | 250.00 | 234.96 | 2,083,700 |
| 2024-01-05 | 244.50 | 253.09 | 243.30 | 247.53 | 232.63 | 2,634,700 |
| 2024-01-04 | 242.24 | 243.56 | 241.86 | 242.33 | 227.75 | 1,331,300 |
| 2024-01-03 | 243.65 | 244.34 | 241.19 | 241.42 | 226.89 | 1,609,100 |
| 2024-01-02 | 240.64 | 245.05 | 240.49 | 243.89 | 229.21 | 1,250,500 |
| 2023-12-29 | 242.22 | 242.82 | 241.38 | 241.75 | 227.20 | 741,300 |
| 2023-12-28 | 240.11 | 242.45 | 240.11 | 242.16 | 227.59 | 824,000 |
| 2023-12-27 | 238.68 | 240.21 | 238.26 | 240.12 | 225.67 | 602,900 |
| 2023-12-26 | 237.47 | 240.44 | 237.18 | 238.99 | 224.61 | 568,000 |
| 2023-12-22 | 236.97 | 239.28 | 236.11 | 237.88 | 223.57 | 875,400 |
| 2023-12-21 | 236.50 | 237.62 | 235.17 | 235.87 | 221.68 | 1,127,900 |
| 2023-12-20 | 239.68 | 240.38 | 234.74 | 235.07 | 220.92 | 1,322,200 |
| 2023-12-19 | 239.44 | 241.59 | 239.13 | 241.09 | 226.58 | 1,025,400 |
| 2023-12-18 | 237.63 | 239.25 | 235.96 | 238.89 | 224.51 | 1,229,500 |
| 2023-12-15 | 239.99 | 240.23 | 235.48 | 236.46 | 222.23 | 1,722,900 |
| 2023-12-14 | 243.32 | 244.41 | 240.93 | 241.03 | 226.53 | 1,282,500 |
| 2023-12-13 | 236.00 | 244.07 | 234.75 | 242.59 | 227.99 | 1,241,800 |
| 2023-12-12 | 236.72 | 236.77 | 234.71 | 235.83 | 221.64 | 1,273,700 |
| 2023-12-11 | 235.22 | 236.37 | 234.01 | 235.70 | 221.52 | 804,100 |
| 2023-12-08 | 235.56 | 236.63 | 234.18 | 234.44 | 220.33 | 901,500 |
| 2023-12-07 | 235.28 | 236.54 | 233.77 | 235.86 | 221.67 | 1,047,300 |
| 2023-12-06 | 235.96 | 237.11 | 232.61 | 235.10 | 220.95 | 1,231,700 |
| 2023-12-05 | 239.90 | 240.49 | 233.50 | 236.66 | 222.42 | 1,247,400 |
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.