Constellation Brands Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 362.24 | 362.24 | 362.24 | 362.24 | 97.059 | 3 |
| 2022-01-03 | 345.35 | 345.35 | 345.35 | 345.35 | 92.533 | 0 |
| 2021-12-30 | 345.35 | 345.35 | 345.35 | 345.35 | 92.533 | 0 |
| 2021-12-29 | 345.35 | 345.35 | 345.35 | 345.35 | 92.533 | 0 |
| 2021-12-28 | 345.35 | 345.35 | 345.35 | 345.35 | 92.533 | 0 |
| 2021-12-27 | 346.85 | 347.90 | 345.35 | 345.35 | 92.533 | 42 |
| 2021-12-23 | 348.00 | 348.00 | 345.45 | 345.45 | 92.560 | 459 |
| 2021-12-22 | 339.92 | 339.92 | 339.92 | 339.92 | 91.078 | 0 |
| 2021-12-21 | 339.92 | 339.92 | 339.92 | 339.92 | 91.078 | 0 |
| 2021-12-20 | 339.92 | 339.92 | 339.92 | 339.92 | 91.078 | 3 |
| 2021-12-17 | 341.36 | 341.36 | 341.36 | 341.36 | 91.464 | 6 |
| 2021-12-16 | 345.45 | 345.45 | 345.45 | 345.45 | 92.560 | 24 |
| 2021-12-15 | 338.01 | 340.65 | 330.49 | 340.65 | 91.274 | 54 |
| 2021-12-14 | 317.11 | 317.11 | 317.11 | 317.11 | 84.967 | 0 |
| 2021-12-13 | 317.11 | 317.11 | 317.11 | 317.11 | 84.967 | 0 |
| 2021-12-10 | 317.11 | 317.11 | 317.11 | 317.11 | 84.967 | 0 |
| 2021-12-09 | 317.11 | 317.11 | 317.11 | 317.11 | 84.967 | 0 |
| 2021-12-08 | 317.11 | 317.11 | 317.11 | 317.11 | 84.967 | 0 |
| 2021-12-07 | 317.11 | 317.11 | 317.11 | 317.11 | 84.967 | 0 |
| 2021-12-06 | 317.11 | 317.11 | 317.11 | 317.11 | 84.967 | 18 |
| 2021-12-03 | 320.96 | 320.96 | 320.96 | 320.96 | 85.998 | 0 |
| 2021-12-02 | 320.96 | 320.96 | 320.96 | 320.96 | 85.998 | 0 |
| 2021-12-01 | 320.96 | 320.96 | 320.96 | 320.96 | 85.998 | 3 |
| 2021-11-30 | 318.09 | 318.09 | 317.36 | 317.36 | 85.034 | 15 |
| 2021-11-29 | 317.13 | 317.13 | 317.13 | 317.13 | 84.972 | 24 |
| 2021-11-26 | 326.73 | 330.65 | 326.73 | 330.65 | 88.595 | 9 |
| 2021-11-25 | 322.86 | 322.86 | 322.86 | 322.86 | 86.507 | 3 |
| 2021-11-24 | 324.07 | 324.07 | 324.07 | 324.07 | 86.831 | 3 |
| 2021-11-23 | 331.38 | 331.38 | 331.38 | 331.38 | 88.790 | 3 |
| 2021-11-22 | 327.45 | 327.45 | 327.45 | 327.45 | 87.737 | 3 |
| 2021-11-19 | 327.45 | 327.45 | 327.45 | 327.45 | 87.737 | 0 |
| 2021-11-18 | 326.34 | 327.45 | 326.34 | 327.45 | 87.737 | 288 |
| 2021-11-17 | 320.63 | 322.80 | 320.63 | 322.80 | 86.491 | 9 |
| 2021-11-16 | 305.04 | 305.04 | 305.04 | 305.04 | 81.733 | 6 |
| 2021-11-12 | 302.25 | 302.25 | 302.25 | 302.25 | 80.985 | 0 |
| 2021-11-11 | 302.25 | 302.25 | 302.25 | 302.25 | 80.985 | 0 |
| 2021-11-10 | 302.25 | 302.25 | 302.25 | 302.25 | 80.985 | 0 |
| 2021-11-09 | 302.25 | 302.25 | 302.25 | 302.25 | 80.985 | 6 |
| 2021-11-08 | 307.21 | 307.21 | 307.20 | 307.20 | 82.311 | 12 |
| 2021-11-05 | 307.50 | 307.50 | 307.50 | 307.50 | 82.392 | 0 |
| 2021-11-04 | 307.50 | 307.50 | 307.50 | 307.50 | 82.392 | 9 |
| 2021-11-03 | 304.94 | 304.94 | 304.94 | 304.94 | 80.853 | 0 |
| 2021-11-01 | 304.94 | 304.94 | 304.94 | 304.94 | 80.282 | 0 |
| 2021-10-29 | 305.00 | 305.00 | 304.94 | 304.94 | 80.282 | 159 |
| 2021-10-28 | 300.30 | 300.30 | 300.30 | 300.30 | 79.061 | 0 |
| 2021-10-27 | 302.10 | 302.10 | 299.20 | 300.30 | 79.061 | 60 |
| 2021-10-26 | 303.66 | 303.66 | 303.66 | 303.66 | 79.945 | 12 |
| 2021-10-25 | 309.42 | 309.42 | 309.42 | 309.42 | 81.462 | 0 |
| 2021-10-22 | 309.38 | 309.42 | 309.38 | 309.42 | 81.462 | 72 |
| 2021-10-21 | 305.73 | 307.00 | 305.73 | 307.00 | 80.825 | 6 |
| 2021-10-20 | 300.60 | 302.10 | 300.60 | 302.10 | 79.535 | 174 |
| 2021-10-19 | 297.90 | 299.40 | 297.90 | 299.40 | 78.824 | 9 |
| 2021-10-18 | 298.65 | 298.65 | 298.65 | 298.65 | 78.626 | 60 |
| 2021-10-15 | 298.65 | 298.65 | 298.65 | 298.65 | 78.626 | 150 |
| 2021-10-14 | 305.11 | 305.80 | 305.11 | 305.80 | 80.509 | 2,862 |
← NewerPage 21 of 21 · 1,255 trading days
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.