Constellation Brands Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 303.32 | 303.32 | 303.32 | 303.32 | 86.681 | 0 |
| 2022-12-16 | 303.50 | 303.50 | 303.32 | 303.32 | 86.681 | 6 |
| 2022-12-15 | 320.00 | 320.00 | 320.00 | 320.00 | 91.448 | 0 |
| 2022-12-14 | 320.64 | 323.21 | 320.00 | 320.00 | 91.448 | 15 |
| 2022-12-13 | 319.89 | 319.89 | 319.89 | 319.89 | 91.416 | 69 |
| 2022-12-12 | 321.66 | 321.66 | 321.66 | 321.66 | 91.922 | 0 |
| 2022-12-09 | 321.66 | 321.66 | 321.66 | 321.66 | 91.922 | 0 |
| 2022-12-08 | 321.66 | 321.66 | 321.66 | 321.66 | 91.922 | 3 |
| 2022-12-07 | 324.00 | 324.00 | 321.75 | 321.75 | 91.948 | 12 |
| 2022-12-06 | 335.92 | 335.92 | 335.92 | 335.92 | 95.997 | 0 |
| 2022-12-05 | 335.92 | 335.92 | 335.92 | 335.92 | 95.997 | 15 |
| 2022-12-02 | 334.90 | 340.23 | 334.90 | 339.53 | 97.029 | 57 |
| 2022-12-01 | 333.20 | 333.20 | 333.20 | 333.20 | 95.220 | 18 |
| 2022-11-30 | 330.04 | 330.04 | 330.04 | 330.04 | 94.317 | 6 |
| 2022-11-29 | 333.26 | 333.26 | 331.10 | 331.10 | 94.620 | 39 |
| 2022-11-28 | 345.00 | 345.00 | 345.00 | 345.00 | 98.592 | 0 |
| 2022-11-25 | 345.00 | 345.00 | 345.00 | 345.00 | 98.592 | 24 |
| 2022-11-24 | 341.02 | 341.02 | 341.02 | 341.02 | 97.455 | 0 |
| 2022-11-23 | 341.02 | 341.02 | 341.02 | 341.02 | 97.455 | 0 |
| 2022-11-22 | 341.02 | 341.02 | 341.02 | 341.02 | 97.455 | 3 |
| 2022-11-21 | 327.31 | 327.31 | 327.31 | 327.31 | 93.537 | 0 |
| 2022-11-18 | 327.31 | 327.31 | 327.31 | 327.31 | 93.537 | 30 |
| 2022-11-17 | 331.29 | 331.29 | 331.29 | 331.29 | 94.674 | 30 |
| 2022-11-16 | 324.48 | 327.36 | 324.48 | 327.36 | 93.551 | 45 |
| 2022-11-14 | 330.88 | 333.16 | 328.06 | 328.06 | 93.751 | 15 |
| 2022-11-11 | 327.05 | 327.05 | 327.05 | 327.05 | 93.463 | 0 |
| 2022-11-10 | 327.05 | 327.05 | 327.05 | 327.05 | 93.463 | 18 |
| 2022-11-09 | 316.99 | 316.99 | 316.99 | 316.99 | 90.588 | 0 |
| 2022-11-08 | 316.99 | 316.99 | 316.99 | 316.99 | 90.588 | 0 |
| 2022-11-07 | 313.00 | 316.99 | 312.13 | 316.99 | 90.588 | 12 |
| 2022-11-04 | 305.45 | 306.00 | 305.45 | 306.00 | 87.447 | 12 |
| 2022-11-03 | 314.80 | 314.80 | 305.45 | 305.45 | 87.290 | 9 |
| 2022-11-01 | 315.20 | 315.20 | 315.20 | 315.20 | 89.134 | 3 |
| 2022-10-31 | 333.44 | 333.44 | 333.44 | 333.44 | 93.681 | 3 |
| 2022-10-28 | 327.41 | 327.41 | 327.41 | 327.41 | 91.987 | 27 |
| 2022-10-27 | 314.96 | 314.96 | 314.96 | 314.96 | 88.489 | 3 |
| 2022-10-26 | 302.18 | 302.18 | 302.18 | 302.18 | 84.898 | 0 |
| 2022-10-25 | 302.18 | 302.18 | 302.18 | 302.18 | 84.898 | 0 |
| 2022-10-24 | 302.18 | 302.18 | 302.18 | 302.18 | 84.898 | 3 |
| 2022-10-21 | 288.00 | 288.00 | 288.00 | 288.00 | 80.914 | 15 |
| 2022-10-20 | 298.08 | 298.08 | 298.08 | 298.08 | 83.746 | 0 |
| 2022-10-19 | 298.08 | 298.08 | 298.08 | 298.08 | 83.746 | 0 |
| 2022-10-18 | 298.08 | 298.08 | 298.08 | 298.08 | 83.746 | 3 |
| 2022-10-17 | 307.43 | 307.43 | 307.43 | 307.43 | 86.373 | 0 |
| 2022-10-14 | 307.43 | 307.43 | 307.43 | 307.43 | 86.373 | 0 |
| 2022-10-13 | 307.43 | 307.43 | 307.43 | 307.43 | 86.373 | 3 |
| 2022-10-11 | 303.78 | 303.78 | 303.78 | 303.78 | 85.348 | 0 |
| 2022-10-10 | 303.78 | 303.78 | 303.78 | 303.78 | 85.348 | 0 |
| 2022-10-07 | 303.78 | 303.78 | 303.78 | 303.78 | 85.348 | 0 |
| 2022-10-06 | 303.78 | 303.78 | 303.78 | 303.78 | 85.348 | 0 |
| 2022-10-05 | 303.78 | 303.78 | 303.78 | 303.78 | 85.348 | 0 |
| 2022-10-04 | 303.78 | 303.78 | 303.78 | 303.78 | 85.348 | 0 |
| 2022-10-03 | 303.78 | 303.78 | 303.78 | 303.78 | 85.348 | 30 |
| 2022-09-30 | 313.38 | 313.38 | 313.38 | 313.38 | 88.045 | 0 |
| 2022-09-29 | 313.38 | 313.38 | 313.38 | 313.38 | 88.045 | 0 |
| 2022-09-28 | 313.38 | 313.38 | 313.38 | 313.38 | 88.045 | 0 |
| 2022-09-27 | 313.38 | 313.38 | 313.38 | 313.38 | 88.045 | 0 |
| 2022-09-26 | 313.38 | 313.38 | 313.38 | 313.38 | 88.045 | 3 |
| 2022-09-23 | 309.49 | 309.49 | 309.49 | 309.49 | 86.952 | 0 |
| 2022-09-22 | 310.00 | 310.00 | 309.49 | 309.49 | 86.952 | 27 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-28 | 2.7292 USD |
| 2026-04-27 | 2.6465 USD |
| 2026-01-27 | 2.7054 USD |
| 2025-10-28 | 2.7397 USD |
| 2025-07-28 | 2.7903 USD |
| 2025-04-25 | 2.9454 USD |
| 2025-02-05 | 2.9336 USD |
| 2024-11-01 | 2.9779 USD |
| 2024-08-12 | 2.8138 USD |
| 2024-04-30 | 2.6172 USD |
| 2024-02-06 | 2.2506 USD |
| 2023-10-31 | 2.1996 USD |
| 2023-08-08 | 2.2019 USD |
| 2023-05-02 | 2.2509 USD |
| 2023-02-06 | 2.0830 USD |
| 2022-11-03 | 3.1952 USD |
| 2022-11-01 | 2.1613 USD |
| 2022-08-09 | 3.0700 USD |
| 2022-08-08 | 2.0766 USD |
| 2022-05-04 | 2.9263 USD |
| 2022-05-03 | 1.9794 USD |
| 2022-02-08 | 2.9166 USD |
| 2022-02-07 | 1.9728 USD |
| 2021-11-04 | 3.1826 USD |
| 2021-11-03 | 2.1528 USD |
| 2021-08-09 | 2.9902 USD |
| 2021-08-06 | 2.0226 USD |
| 2021-05-03 | 3.0105 USD |
| 2021-04-30 | 2.0364 USD |
| 2021-02-05 | 2.0613 USD |
| 2020-11-04 | 2.0471 USD |
| 2020-08-10 | 3.1495 USD |
| 2020-08-07 | 2.1084 USD |
| 2020-05-04 | 3.2124 USD |
| 2020-04-30 | 2.1281 USD |
| 2020-02-10 | 2.4704 USD |
| 2020-02-07 | 1.6366 USD |
| 2019-11-07 | 2.3547 USD |
| 2019-11-06 | 1.5599 USD |
| 2019-08-12 | 2.3372 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.