Molson Coors Beverage Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 257.40 | 257.40 | 257.40 | 257.40 | 227.85 | 0 |
| 2021-12-28 | 257.40 | 257.40 | 257.40 | 257.40 | 227.85 | 0 |
| 2021-12-27 | 257.40 | 257.40 | 257.40 | 257.40 | 227.85 | 10 |
| 2021-12-23 | 244.79 | 244.79 | 244.79 | 244.79 | 216.69 | 0 |
| 2021-12-22 | 244.79 | 244.79 | 244.79 | 244.79 | 216.69 | 0 |
| 2021-12-21 | 244.79 | 244.79 | 244.79 | 244.79 | 216.69 | 0 |
| 2021-12-20 | 244.79 | 244.79 | 244.79 | 244.79 | 216.69 | 800 |
| 2021-12-17 | 269.30 | 269.30 | 269.30 | 269.30 | 238.39 | 0 |
| 2021-12-16 | 269.30 | 269.30 | 269.30 | 269.30 | 238.39 | 0 |
| 2021-12-15 | 269.30 | 269.30 | 269.30 | 269.30 | 238.39 | 0 |
| 2021-12-14 | 269.30 | 269.30 | 269.30 | 269.30 | 238.39 | 0 |
| 2021-12-13 | 269.30 | 269.30 | 269.30 | 269.30 | 238.39 | 0 |
| 2021-12-10 | 269.30 | 269.30 | 269.30 | 269.30 | 238.39 | 0 |
| 2021-12-09 | 269.30 | 269.30 | 269.30 | 269.30 | 238.39 | 0 |
| 2021-12-08 | 269.30 | 269.30 | 269.30 | 269.30 | 238.39 | 0 |
| 2021-12-07 | 269.30 | 269.30 | 269.30 | 269.30 | 238.39 | 0 |
| 2021-12-06 | 268.46 | 269.30 | 268.46 | 269.30 | 238.39 | 12 |
| 2021-12-03 | 269.70 | 269.70 | 269.70 | 269.70 | 238.74 | 0 |
| 2021-12-02 | 269.70 | 269.70 | 269.70 | 269.70 | 238.74 | 0 |
| 2021-12-01 | 269.70 | 269.70 | 269.70 | 269.70 | 237.03 | 0 |
| 2021-11-30 | 269.70 | 269.70 | 269.70 | 269.70 | 237.03 | 0 |
| 2021-11-29 | 269.70 | 269.70 | 269.70 | 269.70 | 237.03 | 0 |
| 2021-11-26 | 269.70 | 269.70 | 269.70 | 269.70 | 237.03 | 0 |
| 2021-11-25 | 269.70 | 269.70 | 269.70 | 269.70 | 237.03 | 0 |
| 2021-11-24 | 269.70 | 269.70 | 269.70 | 269.70 | 237.03 | 0 |
| 2021-11-23 | 269.70 | 269.70 | 269.70 | 269.70 | 237.03 | 0 |
| 2021-11-22 | 269.70 | 269.70 | 269.70 | 269.70 | 237.03 | 0 |
| 2021-11-19 | 269.70 | 269.70 | 269.70 | 269.70 | 237.03 | 0 |
| 2021-11-18 | 269.70 | 269.70 | 269.70 | 269.70 | 237.03 | 0 |
| 2021-11-17 | 269.70 | 269.70 | 269.70 | 269.70 | 237.03 | 0 |
| 2021-11-16 | 267.50 | 270.00 | 267.50 | 269.70 | 237.03 | 41 |
| 2021-11-12 | 267.50 | 267.50 | 267.50 | 267.50 | 235.09 | 0 |
| 2021-11-11 | 267.50 | 267.50 | 267.50 | 267.50 | 235.09 | 0 |
| 2021-11-10 | 267.50 | 267.50 | 267.50 | 267.50 | 235.09 | 0 |
| 2021-11-09 | 267.50 | 267.50 | 267.50 | 267.50 | 235.09 | 0 |
| 2021-11-08 | 267.50 | 267.50 | 267.50 | 267.50 | 235.09 | 0 |
| 2021-11-05 | 267.50 | 267.50 | 267.50 | 267.50 | 235.09 | 0 |
| 2021-11-04 | 267.50 | 267.50 | 267.50 | 267.50 | 235.09 | 0 |
| 2021-11-03 | 267.50 | 267.50 | 267.50 | 267.50 | 235.09 | 2 |
| 2021-11-01 | 253.65 | 253.65 | 253.65 | 253.65 | 222.92 | 0 |
| 2021-10-29 | 253.65 | 253.65 | 253.65 | 253.65 | 222.92 | 2 |
| 2021-10-28 | 248.24 | 248.24 | 248.24 | 248.24 | 218.17 | 0 |
| 2021-10-27 | 248.24 | 248.24 | 248.24 | 248.24 | 218.17 | 0 |
| 2021-10-26 | 248.24 | 248.24 | 248.24 | 248.24 | 218.17 | 0 |
| 2021-10-25 | 248.24 | 248.24 | 248.24 | 248.24 | 218.17 | 0 |
| 2021-10-22 | 248.24 | 248.24 | 248.24 | 248.24 | 218.17 | 0 |
| 2021-10-21 | 248.24 | 248.24 | 248.24 | 248.24 | 218.17 | 0 |
| 2021-10-20 | 248.24 | 248.24 | 248.24 | 248.24 | 218.17 | 0 |
| 2021-10-19 | 245.51 | 249.01 | 245.51 | 248.24 | 218.17 | 967 |
| 2021-10-18 | 247.98 | 247.98 | 247.98 | 247.98 | 217.94 | 0 |
| 2021-10-15 | 248.44 | 248.82 | 247.98 | 247.98 | 217.94 | 123 |
| 2021-10-14 | 259.00 | 259.00 | 259.00 | 259.00 | 227.62 | 0 |
← NewerPage 21 of 21 · 1,252 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 1.7173 USD |
| 2026-05-28 | 1.6943 USD |
| 2026-03-05 | 1.7617 USD |
| 2025-12-04 | 1.8212 USD |
| 2025-09-04 | 1.7587 USD |
| 2025-06-05 | 1.8157 USD |
| 2025-02-26 | 1.8780 USD |
| 2024-12-05 | 1.8975 USD |
| 2024-08-29 | 1.7074 USD |
| 2024-06-06 | 1.6629 USD |
| 2024-02-29 | 1.5438 USD |
| 2023-11-30 | 1.4174 USD |
| 2023-08-31 | 1.3928 USD |
| 2023-06-01 | 1.9786 USD |
| 2023-03-02 | 2.1509 USD |
| 2022-12-01 | 2.0064 USD |
| 2022-09-01 | 2.0093 USD |
| 2022-06-02 | 1.9485 USD |
| 2022-03-04 | 1.8871 USD |
| 2021-12-02 | 1.9365 USD |
| 2021-08-27 | 1.8131 USD |
| 2020-03-06 | 2.5037 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.