Constellation Brands, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 164.51 | 165.19 | 161.06 | 162.94 | 156.53 | 2,313,300 |
| 2025-02-13 | 162.98 | 163.69 | 160.93 | 163.20 | 156.78 | 3,244,100 |
| 2025-02-12 | 164.00 | 164.29 | 160.46 | 161.05 | 154.72 | 2,524,500 |
| 2025-02-11 | 164.71 | 164.85 | 161.00 | 164.74 | 158.26 | 3,343,200 |
| 2025-02-10 | 168.91 | 169.19 | 164.92 | 165.00 | 158.51 | 2,309,400 |
| 2025-02-07 | 170.41 | 171.69 | 168.16 | 169.00 | 162.35 | 1,611,100 |
| 2025-02-06 | 174.19 | 174.50 | 170.72 | 170.97 | 163.27 | 1,690,500 |
| 2025-02-05 | 173.42 | 173.95 | 171.81 | 172.86 | 165.08 | 1,314,900 |
| 2025-02-04 | 173.76 | 175.29 | 171.71 | 172.59 | 164.82 | 2,080,300 |
| 2025-02-03 | 168.25 | 178.24 | 166.02 | 174.41 | 166.56 | 4,398,900 |
| 2025-01-31 | 184.00 | 184.40 | 180.01 | 180.80 | 172.66 | 2,190,500 |
| 2025-01-30 | 183.14 | 187.14 | 182.12 | 184.32 | 176.02 | 2,034,400 |
| 2025-01-29 | 183.94 | 184.05 | 181.23 | 182.23 | 174.03 | 1,848,400 |
| 2025-01-28 | 186.59 | 188.55 | 182.77 | 183.09 | 174.85 | 1,729,400 |
| 2025-01-27 | 184.71 | 188.95 | 183.95 | 187.94 | 179.48 | 2,629,400 |
| 2025-01-24 | 180.96 | 183.42 | 179.97 | 183.10 | 174.86 | 2,462,500 |
| 2025-01-23 | 179.63 | 179.67 | 176.93 | 179.50 | 171.42 | 2,562,400 |
| 2025-01-22 | 183.45 | 183.45 | 178.37 | 178.96 | 170.91 | 2,237,700 |
| 2025-01-21 | 184.88 | 185.00 | 179.87 | 183.08 | 174.84 | 3,960,500 |
| 2025-01-17 | 186.41 | 187.49 | 183.21 | 184.31 | 176.01 | 2,839,800 |
| 2025-01-16 | 180.32 | 186.47 | 180.00 | 184.57 | 176.26 | 3,349,000 |
| 2025-01-15 | 184.69 | 184.73 | 180.15 | 180.72 | 172.59 | 2,964,200 |
| 2025-01-14 | 184.13 | 186.14 | 180.44 | 182.20 | 174.00 | 3,354,900 |
| 2025-01-13 | 178.77 | 189.07 | 176.51 | 185.91 | 177.54 | 5,460,700 |
| 2025-01-10 | 203.11 | 207.91 | 179.55 | 181.81 | 173.63 | 8,701,700 |
| 2025-01-08 | 217.47 | 220.59 | 217.47 | 219.28 | 209.41 | 1,728,200 |
| 2025-01-07 | 223.69 | 226.22 | 218.06 | 218.51 | 208.68 | 1,992,900 |
| 2025-01-06 | 224.00 | 228.89 | 222.39 | 222.93 | 212.90 | 1,933,000 |
| 2025-01-03 | 217.80 | 222.17 | 217.52 | 221.92 | 211.93 | 1,844,100 |
| 2025-01-02 | 221.37 | 223.89 | 221.24 | 222.57 | 212.55 | 1,154,700 |
| 2024-12-31 | 220.20 | 222.18 | 219.54 | 221.00 | 211.05 | 960,500 |
| 2024-12-30 | 222.67 | 222.81 | 219.57 | 219.66 | 209.77 | 1,143,400 |
| 2024-12-27 | 222.99 | 224.60 | 221.31 | 222.71 | 212.69 | 1,190,100 |
| 2024-12-26 | 224.30 | 226.19 | 223.96 | 224.27 | 214.18 | 951,900 |
| 2024-12-24 | 225.75 | 226.01 | 223.32 | 225.40 | 215.25 | 579,600 |
| 2024-12-23 | 226.84 | 228.28 | 223.68 | 226.36 | 216.17 | 1,394,800 |
| 2024-12-20 | 228.56 | 229.07 | 226.50 | 227.63 | 217.38 | 4,614,700 |
| 2024-12-19 | 228.00 | 231.86 | 226.81 | 227.05 | 216.83 | 2,942,100 |
| 2024-12-18 | 232.17 | 234.12 | 228.14 | 228.31 | 218.03 | 2,296,300 |
| 2024-12-17 | 232.93 | 234.98 | 232.19 | 233.09 | 222.60 | 2,398,900 |
| 2024-12-16 | 239.13 | 240.32 | 232.76 | 232.92 | 222.44 | 1,826,500 |
| 2024-12-13 | 239.39 | 241.69 | 237.80 | 239.66 | 228.87 | 1,077,300 |
| 2024-12-12 | 241.49 | 242.64 | 238.18 | 239.45 | 228.67 | 1,214,800 |
| 2024-12-11 | 244.04 | 244.69 | 239.31 | 239.89 | 229.09 | 1,540,400 |
| 2024-12-10 | 243.55 | 245.31 | 241.72 | 242.60 | 231.68 | 1,127,300 |
| 2024-12-09 | 238.00 | 244.89 | 237.49 | 244.31 | 233.31 | 1,371,900 |
| 2024-12-06 | 242.75 | 244.54 | 237.69 | 239.00 | 228.24 | 1,701,800 |
| 2024-12-05 | 240.04 | 241.23 | 237.79 | 239.50 | 228.72 | 1,329,300 |
| 2024-12-04 | 237.00 | 238.93 | 236.25 | 238.30 | 227.57 | 898,400 |
| 2024-12-03 | 238.33 | 239.43 | 236.17 | 237.06 | 226.39 | 1,173,100 |
| 2024-12-02 | 241.45 | 241.45 | 236.37 | 237.76 | 227.06 | 1,243,100 |
| 2024-11-29 | 236.96 | 241.30 | 236.14 | 240.95 | 230.11 | 833,700 |
| 2024-11-27 | 234.25 | 237.10 | 233.80 | 235.97 | 225.35 | 1,028,500 |
| 2024-11-26 | 232.83 | 235.91 | 229.88 | 233.60 | 223.09 | 2,715,400 |
| 2024-11-25 | 241.57 | 244.60 | 240.58 | 241.67 | 230.79 | 1,493,700 |
| 2024-11-22 | 241.16 | 242.12 | 238.50 | 239.66 | 228.87 | 1,421,500 |
| 2024-11-21 | 240.36 | 241.36 | 238.48 | 240.76 | 229.92 | 1,060,400 |
| 2024-11-20 | 241.00 | 241.00 | 238.08 | 239.75 | 228.96 | 1,046,100 |
| 2024-11-19 | 237.59 | 241.22 | 236.68 | 240.44 | 229.62 | 1,079,100 |
| 2024-11-18 | 236.86 | 238.40 | 236.17 | 238.06 | 227.35 | 978,800 |
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.