Constellation Brands Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 272.04 | 272.04 | 272.04 | 272.04 | 74.026 | 0 |
| 2022-03-30 | 272.04 | 272.04 | 272.04 | 272.04 | 74.026 | 0 |
| 2022-03-29 | 272.04 | 272.04 | 272.04 | 272.04 | 74.026 | 0 |
| 2022-03-28 | 272.04 | 272.04 | 272.04 | 272.04 | 74.026 | 0 |
| 2022-03-25 | 272.04 | 272.04 | 272.04 | 272.04 | 74.026 | 2,268 |
| 2022-03-24 | 278.32 | 278.32 | 278.32 | 278.32 | 75.735 | 0 |
| 2022-03-23 | 278.32 | 278.32 | 278.32 | 278.32 | 75.735 | 3 |
| 2022-03-22 | 283.78 | 283.78 | 283.78 | 283.78 | 77.221 | 0 |
| 2022-03-21 | 283.78 | 283.78 | 283.78 | 283.78 | 77.221 | 0 |
| 2022-03-18 | 283.78 | 283.78 | 283.78 | 283.78 | 77.221 | 0 |
| 2022-03-17 | 283.78 | 283.78 | 283.78 | 283.78 | 77.221 | 3 |
| 2022-03-16 | 282.80 | 282.80 | 282.80 | 282.80 | 76.954 | 0 |
| 2022-03-15 | 282.55 | 282.80 | 282.55 | 282.80 | 76.954 | 90 |
| 2022-03-14 | 270.00 | 270.00 | 270.00 | 270.00 | 73.471 | 0 |
| 2022-03-11 | 269.52 | 270.00 | 269.52 | 270.00 | 73.471 | 93 |
| 2022-03-10 | 276.28 | 276.28 | 264.89 | 264.89 | 72.081 | 78 |
| 2022-03-09 | 273.00 | 273.00 | 273.00 | 273.00 | 74.288 | 0 |
| 2022-03-08 | 270.49 | 276.84 | 270.49 | 273.00 | 74.288 | 2,244 |
| 2022-03-07 | 273.78 | 273.78 | 273.78 | 273.78 | 74.500 | 0 |
| 2022-03-04 | 273.78 | 273.78 | 273.78 | 273.78 | 74.500 | 9 |
| 2022-03-03 | 275.24 | 275.24 | 275.24 | 275.24 | 74.897 | 3 |
| 2022-03-02 | 278.88 | 278.88 | 278.88 | 278.88 | 75.888 | 129 |
| 2022-02-25 | 268.92 | 268.92 | 268.92 | 268.92 | 73.177 | 0 |
| 2022-02-24 | 266.52 | 268.92 | 266.52 | 268.92 | 73.177 | 54 |
| 2022-02-23 | 272.70 | 272.70 | 272.70 | 272.70 | 74.206 | 3 |
| 2022-02-22 | 273.56 | 273.56 | 273.56 | 273.56 | 74.440 | 9 |
| 2022-02-21 | 277.17 | 277.17 | 277.17 | 277.17 | 75.422 | 6 |
| 2022-02-18 | 280.00 | 280.00 | 280.00 | 280.00 | 76.192 | 30 |
| 2022-02-17 | 281.97 | 283.08 | 281.97 | 283.08 | 77.031 | 48 |
| 2022-02-16 | 284.37 | 284.37 | 283.66 | 283.66 | 77.188 | 9 |
| 2022-02-15 | 305.10 | 305.10 | 285.00 | 285.00 | 77.553 | 36 |
| 2022-02-14 | 308.15 | 308.15 | 308.15 | 308.15 | 83.853 | 3 |
| 2022-02-11 | 308.38 | 309.02 | 307.21 | 308.15 | 83.853 | 1,164 |
| 2022-02-10 | 317.90 | 317.90 | 312.64 | 312.64 | 85.074 | 18 |
| 2022-02-09 | 317.90 | 317.90 | 317.90 | 317.90 | 86.506 | 30 |
| 2022-02-08 | 316.50 | 316.50 | 316.50 | 316.50 | 86.125 | 93 |
| 2022-02-07 | 317.46 | 317.46 | 317.46 | 317.46 | 85.592 | 0 |
| 2022-02-04 | 318.46 | 318.46 | 317.46 | 317.46 | 85.060 | 9 |
| 2022-02-03 | 317.17 | 317.17 | 314.68 | 314.68 | 84.316 | 45 |
| 2022-02-02 | 313.41 | 313.41 | 313.41 | 313.41 | 83.975 | 30 |
| 2022-02-01 | 318.40 | 318.40 | 305.92 | 305.92 | 81.968 | 12 |
| 2022-01-31 | 309.44 | 316.80 | 309.44 | 316.50 | 84.803 | 123 |
| 2022-01-28 | 317.76 | 317.76 | 317.76 | 317.76 | 85.141 | 30 |
| 2022-01-27 | 312.64 | 318.75 | 312.64 | 317.45 | 85.058 | 189 |
| 2022-01-26 | 324.06 | 324.06 | 324.06 | 324.06 | 86.829 | 0 |
| 2022-01-25 | 324.06 | 324.06 | 324.06 | 324.06 | 86.829 | 0 |
| 2022-01-24 | 320.10 | 332.64 | 320.10 | 324.06 | 86.829 | 564 |
| 2022-01-21 | 330.89 | 330.89 | 330.89 | 330.89 | 88.659 | 4,500 |
| 2022-01-20 | 330.00 | 330.00 | 325.71 | 325.71 | 87.271 | 21 |
| 2022-01-19 | 334.22 | 334.22 | 333.00 | 333.00 | 89.224 | 1,017 |
| 2022-01-18 | 341.30 | 341.30 | 341.30 | 341.30 | 91.448 | 972 |
| 2022-01-17 | 344.12 | 344.12 | 344.12 | 344.12 | 92.204 | 0 |
| 2022-01-14 | 344.12 | 344.12 | 344.12 | 344.12 | 92.204 | 0 |
| 2022-01-13 | 344.12 | 344.12 | 344.12 | 344.12 | 92.204 | 0 |
| 2022-01-12 | 346.15 | 346.15 | 343.70 | 344.12 | 92.204 | 4,818 |
| 2022-01-11 | 347.55 | 347.55 | 347.55 | 347.55 | 93.123 | 0 |
| 2022-01-10 | 350.55 | 350.55 | 347.55 | 347.55 | 93.123 | 282 |
| 2022-01-07 | 345.63 | 348.00 | 345.63 | 347.50 | 93.109 | 24 |
| 2022-01-06 | 364.68 | 364.68 | 350.01 | 350.55 | 93.927 | 5,556 |
| 2022-01-05 | 364.68 | 364.68 | 364.68 | 364.68 | 97.713 | 3 |
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.