Constellation Brands, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 241.39 | 242.25 | 236.34 | 237.51 | 226.82 | 1,426,700 |
| 2024-11-14 | 241.03 | 244.31 | 240.97 | 242.00 | 231.11 | 1,124,200 |
| 2024-11-13 | 238.27 | 241.58 | 236.79 | 240.71 | 229.88 | 1,104,300 |
| 2024-11-12 | 237.06 | 239.21 | 236.89 | 238.29 | 227.56 | 1,488,900 |
| 2024-11-11 | 234.08 | 237.31 | 234.08 | 236.20 | 225.57 | 1,108,700 |
| 2024-11-08 | 232.53 | 235.51 | 232.41 | 234.38 | 223.83 | 1,731,100 |
| 2024-11-07 | 230.00 | 234.74 | 229.98 | 233.28 | 222.78 | 1,468,800 |
| 2024-11-06 | 233.79 | 233.92 | 224.76 | 229.58 | 219.25 | 3,182,100 |
| 2024-11-05 | 238.66 | 239.11 | 236.57 | 237.15 | 226.48 | 1,103,200 |
| 2024-11-04 | 233.32 | 241.72 | 233.32 | 239.74 | 227.98 | 1,816,900 |
| 2024-11-01 | 232.61 | 233.98 | 231.70 | 232.77 | 221.36 | 1,350,900 |
| 2024-10-31 | 235.00 | 236.73 | 232.08 | 232.34 | 220.95 | 1,263,900 |
| 2024-10-30 | 236.17 | 237.74 | 234.56 | 235.47 | 223.92 | 934,000 |
| 2024-10-29 | 236.00 | 237.77 | 234.66 | 236.07 | 224.49 | 1,020,400 |
| 2024-10-28 | 240.40 | 241.83 | 237.08 | 237.51 | 225.86 | 1,038,600 |
| 2024-10-25 | 240.98 | 241.67 | 238.56 | 239.38 | 227.64 | 861,000 |
| 2024-10-24 | 241.26 | 242.44 | 240.10 | 240.71 | 228.91 | 653,200 |
| 2024-10-23 | 240.04 | 241.65 | 239.10 | 241.42 | 229.58 | 1,207,000 |
| 2024-10-22 | 238.14 | 241.88 | 237.80 | 241.61 | 229.76 | 1,073,700 |
| 2024-10-21 | 239.59 | 241.02 | 238.19 | 239.21 | 227.48 | 1,198,300 |
| 2024-10-18 | 240.67 | 242.06 | 239.86 | 241.52 | 229.68 | 1,647,700 |
| 2024-10-17 | 244.18 | 244.18 | 238.84 | 240.04 | 228.27 | 1,473,400 |
| 2024-10-16 | 243.06 | 243.82 | 241.25 | 243.59 | 231.65 | 1,371,500 |
| 2024-10-15 | 245.46 | 247.63 | 243.09 | 244.07 | 232.10 | 1,302,900 |
| 2024-10-14 | 243.00 | 246.18 | 241.68 | 245.71 | 233.66 | 1,061,000 |
| 2024-10-11 | 240.93 | 241.82 | 239.65 | 241.06 | 229.24 | 1,108,100 |
| 2024-10-10 | 241.41 | 242.38 | 238.77 | 239.60 | 227.85 | 1,137,300 |
| 2024-10-09 | 242.61 | 242.92 | 240.37 | 240.42 | 228.63 | 1,796,400 |
| 2024-10-08 | 240.64 | 241.67 | 237.31 | 241.13 | 229.31 | 1,149,500 |
| 2024-10-07 | 243.91 | 244.05 | 237.08 | 243.07 | 231.15 | 1,753,500 |
| 2024-10-04 | 242.88 | 247.97 | 242.65 | 246.67 | 234.58 | 1,350,700 |
| 2024-10-03 | 253.30 | 254.88 | 243.38 | 243.65 | 231.70 | 2,627,600 |
| 2024-10-02 | 255.93 | 257.36 | 254.06 | 255.67 | 243.13 | 1,212,700 |
| 2024-10-01 | 258.19 | 258.63 | 255.56 | 257.68 | 245.05 | 894,800 |
| 2024-09-30 | 259.26 | 261.06 | 256.52 | 257.69 | 245.05 | 1,064,500 |
| 2024-09-27 | 256.47 | 259.48 | 256.09 | 258.40 | 245.73 | 1,377,300 |
| 2024-09-26 | 252.99 | 255.48 | 251.92 | 255.05 | 242.54 | 689,100 |
| 2024-09-25 | 252.83 | 254.20 | 251.14 | 251.90 | 239.55 | 1,059,300 |
| 2024-09-24 | 255.04 | 255.04 | 252.05 | 252.47 | 240.09 | 838,200 |
| 2024-09-23 | 247.23 | 256.30 | 247.09 | 254.82 | 242.33 | 1,215,200 |
| 2024-09-20 | 247.77 | 249.19 | 247.27 | 248.09 | 235.93 | 2,773,100 |
| 2024-09-19 | 252.20 | 253.62 | 247.49 | 248.45 | 236.27 | 1,649,700 |
| 2024-09-18 | 253.05 | 253.85 | 250.72 | 251.00 | 238.69 | 775,800 |
| 2024-09-17 | 252.42 | 255.45 | 251.14 | 252.86 | 240.46 | 616,500 |
| 2024-09-16 | 254.23 | 255.24 | 252.65 | 253.65 | 241.21 | 876,000 |
| 2024-09-13 | 252.34 | 254.94 | 251.84 | 252.57 | 240.19 | 837,300 |
| 2024-09-12 | 248.72 | 252.39 | 248.32 | 251.71 | 239.37 | 695,200 |
| 2024-09-11 | 249.53 | 251.39 | 245.78 | 248.79 | 236.59 | 1,043,700 |
| 2024-09-10 | 251.86 | 253.04 | 247.24 | 249.49 | 237.26 | 1,230,300 |
| 2024-09-09 | 249.81 | 252.00 | 247.09 | 250.89 | 238.59 | 1,896,400 |
| 2024-09-06 | 246.86 | 250.53 | 246.86 | 249.01 | 236.80 | 1,171,800 |
| 2024-09-05 | 247.47 | 249.62 | 246.07 | 248.29 | 236.12 | 1,743,900 |
| 2024-09-04 | 245.36 | 247.81 | 244.03 | 246.61 | 234.52 | 909,300 |
| 2024-09-03 | 239.81 | 249.46 | 238.47 | 246.78 | 234.68 | 1,586,700 |
| 2024-08-30 | 239.69 | 240.89 | 236.37 | 240.71 | 228.91 | 1,305,500 |
| 2024-08-29 | 241.66 | 241.66 | 237.62 | 237.97 | 226.30 | 1,015,000 |
| 2024-08-28 | 240.47 | 241.42 | 239.22 | 240.37 | 228.58 | 873,700 |
| 2024-08-27 | 243.15 | 244.23 | 239.18 | 239.98 | 228.21 | 1,314,900 |
| 2024-08-26 | 244.26 | 245.68 | 242.43 | 243.11 | 231.19 | 960,400 |
| 2024-08-23 | 244.82 | 245.77 | 244.29 | 245.18 | 233.16 | 637,100 |
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.