Constellation Brands, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 174.32 | 174.32 | 170.43 | 170.60 | 165.76 | 1,386,500 |
| 2025-08-07 | 170.55 | 173.76 | 170.34 | 173.22 | 168.30 | 1,622,800 |
| 2025-08-06 | 171.42 | 172.50 | 169.16 | 169.16 | 164.36 | 1,306,200 |
| 2025-08-05 | 170.87 | 174.01 | 170.23 | 170.65 | 165.80 | 1,191,800 |
| 2025-08-04 | 165.69 | 170.78 | 165.60 | 170.29 | 165.45 | 1,429,300 |
| 2025-08-01 | 168.00 | 169.13 | 165.50 | 166.18 | 161.46 | 1,631,100 |
| 2025-07-31 | 168.74 | 171.77 | 166.00 | 167.04 | 162.30 | 2,240,100 |
| 2025-07-30 | 174.50 | 176.33 | 170.66 | 171.46 | 166.59 | 1,400,700 |
| 2025-07-29 | 172.28 | 175.95 | 171.77 | 175.83 | 169.85 | 1,496,000 |
| 2025-07-28 | 174.25 | 175.31 | 171.68 | 172.60 | 166.73 | 1,315,100 |
| 2025-07-25 | 175.68 | 176.00 | 173.67 | 175.52 | 169.55 | 1,014,700 |
| 2025-07-24 | 176.08 | 176.82 | 174.07 | 175.64 | 169.66 | 1,332,400 |
| 2025-07-23 | 176.38 | 178.14 | 175.18 | 176.09 | 170.10 | 1,908,600 |
| 2025-07-22 | 168.15 | 175.42 | 167.88 | 175.36 | 169.39 | 2,299,500 |
| 2025-07-21 | 171.39 | 172.26 | 167.87 | 167.95 | 162.23 | 2,235,900 |
| 2025-07-18 | 171.99 | 172.97 | 169.17 | 170.57 | 164.77 | 1,911,400 |
| 2025-07-17 | 168.12 | 171.92 | 167.97 | 171.52 | 165.68 | 2,362,200 |
| 2025-07-16 | 165.85 | 168.34 | 165.50 | 168.12 | 162.40 | 1,941,800 |
| 2025-07-15 | 165.00 | 166.50 | 163.18 | 165.99 | 160.34 | 2,412,500 |
| 2025-07-14 | 171.63 | 172.13 | 163.50 | 164.58 | 158.98 | 3,673,700 |
| 2025-07-11 | 170.25 | 172.82 | 169.47 | 172.19 | 166.33 | 1,371,000 |
| 2025-07-10 | 169.04 | 175.45 | 168.80 | 172.12 | 166.26 | 2,083,000 |
| 2025-07-09 | 170.87 | 172.45 | 168.23 | 169.04 | 163.29 | 1,832,500 |
| 2025-07-08 | 170.00 | 173.28 | 169.12 | 170.55 | 164.75 | 1,744,700 |
| 2025-07-07 | 174.00 | 175.32 | 169.70 | 170.34 | 164.54 | 2,566,500 |
| 2025-07-03 | 173.23 | 175.03 | 172.14 | 172.32 | 166.46 | 1,808,300 |
| 2025-07-02 | 171.00 | 175.26 | 168.00 | 173.87 | 167.95 | 6,258,300 |
| 2025-07-01 | 162.70 | 168.42 | 162.04 | 166.42 | 160.76 | 4,270,700 |
| 2025-06-30 | 161.90 | 163.15 | 160.94 | 162.68 | 157.14 | 2,907,700 |
| 2025-06-27 | 161.84 | 162.28 | 159.80 | 161.33 | 155.84 | 4,684,200 |
| 2025-06-26 | 161.56 | 162.65 | 160.30 | 161.32 | 155.83 | 2,098,400 |
| 2025-06-25 | 162.95 | 164.31 | 160.80 | 161.53 | 156.03 | 1,750,500 |
| 2025-06-24 | 164.00 | 165.33 | 162.99 | 164.49 | 158.89 | 2,589,600 |
| 2025-06-23 | 162.40 | 163.58 | 160.48 | 163.30 | 157.74 | 2,401,500 |
| 2025-06-20 | 160.13 | 162.51 | 159.35 | 162.40 | 156.87 | 4,379,000 |
| 2025-06-18 | 160.58 | 161.99 | 159.44 | 160.00 | 154.56 | 2,251,300 |
| 2025-06-17 | 162.00 | 162.57 | 159.91 | 160.56 | 155.10 | 2,594,000 |
| 2025-06-16 | 165.91 | 166.27 | 161.26 | 162.81 | 157.27 | 3,563,000 |
| 2025-06-13 | 168.70 | 169.88 | 164.32 | 164.88 | 159.27 | 1,945,000 |
| 2025-06-12 | 168.75 | 169.84 | 165.95 | 169.81 | 164.03 | 1,826,300 |
| 2025-06-11 | 172.18 | 172.53 | 165.70 | 169.04 | 163.29 | 4,145,800 |
| 2025-06-10 | 171.56 | 173.16 | 170.63 | 171.55 | 165.71 | 1,516,000 |
| 2025-06-09 | 172.26 | 172.26 | 169.70 | 171.13 | 165.31 | 2,247,800 |
| 2025-06-06 | 172.39 | 173.10 | 171.21 | 171.93 | 166.08 | 1,549,600 |
| 2025-06-05 | 174.77 | 175.38 | 169.88 | 170.60 | 164.79 | 2,591,400 |
| 2025-06-04 | 177.45 | 178.55 | 176.90 | 176.97 | 170.95 | 1,227,100 |
| 2025-06-03 | 175.00 | 177.30 | 172.53 | 176.67 | 170.66 | 1,945,700 |
| 2025-06-02 | 177.28 | 177.93 | 170.89 | 174.17 | 168.24 | 3,110,600 |
| 2025-05-30 | 180.37 | 180.41 | 177.07 | 178.29 | 172.22 | 3,033,900 |
| 2025-05-29 | 179.36 | 179.93 | 177.50 | 179.71 | 173.59 | 2,121,800 |
| 2025-05-28 | 185.91 | 186.05 | 178.40 | 178.73 | 172.65 | 2,420,400 |
| 2025-05-27 | 186.16 | 186.40 | 183.69 | 185.91 | 179.58 | 1,280,000 |
| 2025-05-23 | 184.00 | 185.52 | 182.40 | 184.42 | 178.14 | 1,313,600 |
| 2025-05-22 | 186.36 | 186.36 | 183.02 | 184.76 | 178.47 | 1,507,400 |
| 2025-05-21 | 189.92 | 190.05 | 185.63 | 185.70 | 179.38 | 1,263,300 |
| 2025-05-20 | 192.82 | 193.50 | 189.20 | 189.37 | 182.93 | 1,378,800 |
| 2025-05-19 | 195.71 | 195.76 | 191.36 | 192.91 | 186.35 | 2,253,000 |
| 2025-05-16 | 196.91 | 196.91 | 191.02 | 195.62 | 188.96 | 2,887,700 |
| 2025-05-15 | 187.51 | 190.87 | 186.73 | 190.65 | 184.16 | 1,499,200 |
| 2025-05-14 | 187.00 | 187.53 | 183.36 | 186.76 | 180.40 | 1,946,400 |
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.