Molson Coors Beverage Co. Cl B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-13	52.274	53.075	52.085	53.000	48.700	993
2024-08-12	52.890	53.410	52.100	52.100	47.873	881
2024-08-09	53.050	53.050	52.611	52.710	48.433	201
2024-08-08	51.960	52.989	51.960	52.972	48.673	401
2024-08-07	54.010	54.904	52.890	53.021	48.719	1,026
2024-08-06	54.575	55.430	53.710	54.590	50.161	1,356
2024-08-05	52.500	53.227	50.896	50.950	46.816	86,728
2024-08-02	52.893	53.250	51.730	52.210	47.973	25,176
2024-08-01	53.110	53.415	52.543	52.740	48.461	377
2024-07-31	53.082	53.420	52.926	53.420	49.085	925
2024-07-30	53.190	53.410	52.890	52.940	48.645	1,235
2024-07-29	53.370	53.990	52.869	53.180	48.865	609
2024-07-26	54.070	54.850	54.020	54.680	50.243	1,202
2024-07-25	53.540	54.154	53.540	53.980	49.600	549
2024-07-24	53.190	53.366	52.890	53.366	49.036	76,304
2024-07-23	52.760	52.910	52.752	52.910	48.617	403
2024-07-22	52.370	52.549	51.966	52.168	47.935	283
2024-07-19	52.711	52.906	52.264	52.489	48.230	1,641
2024-07-18	53.005	54.060	52.950	53.810	49.444	1,402
2024-07-17	52.835	53.754	52.835	53.750	49.389	1,434
2024-07-16	51.674	52.380	51.674	52.380	48.130	1,243
2024-07-15	51.240	51.720	51.240	51.500	47.321	1,415
2024-07-12	51.100	51.550	50.781	51.480	47.303	14,200
2024-07-11	50.720	51.320	50.584	50.885	46.756	36,904
2024-07-10	49.817	50.290	49.801	50.080	46.016	29,399
2024-07-09	50.270	50.520	50.020	50.070	46.007	1,290
2024-07-08	49.940	50.050	49.940	49.990	45.934	83
2024-07-05	50.485	50.485	49.675	49.860	45.814	2,352
2024-07-03	50.616	50.955	50.410	50.615	46.508	301
2024-07-02	50.670	50.670	50.248	50.265	46.186	30
2024-07-01	51.140	51.170	50.270	50.340	46.255	350
2024-06-28	50.530	50.842	50.530	50.760	46.641	446
2024-06-27	50.630	50.673	50.109	50.198	46.125	761
2024-06-26	51.070	51.070	50.430	50.430	46.338	119,669
2024-06-25	50.900	50.920	50.660	50.789	46.668	577
2024-06-24	51.280	51.795	51.206	51.550	47.367	13,390
2024-06-21	50.870	51.740	50.390	50.390	46.301	25,895
2024-06-20	49.890	50.562	49.890	50.562	46.459	702
2024-06-18	50.028	50.261	49.891	50.231	46.155	384
2024-06-17	49.700	50.030	49.700	49.930	45.879	240
2024-06-14	50.030	50.030	49.230	49.420	45.410	727
2024-06-13	50.730	50.730	49.829	50.598	46.492	2,821
2024-06-12	50.954	51.392	50.954	51.065	46.922	26,130
2024-06-11	51.571	51.571	50.795	50.848	46.722	794
2024-06-10	51.770	52.080	51.310	52.080	47.854	80
2024-06-07	52.412	52.761	52.180	52.308	48.064	392
2024-06-06	52.330	53.120	52.330	53.033	48.325	855
2024-06-05	52.520	52.770	52.292	52.498	47.838	409
2024-06-04	53.450	53.450	53.009	53.050	48.341	49,351
2024-06-03	54.510	54.630	53.180	53.310	48.578	216
2024-05-31	53.470	54.110	53.090	54.110	49.306	25,933
2024-05-30	53.200	53.550	52.930	53.100	48.387	251
2024-05-29	52.750	53.810	52.640	53.710	48.942	1,041
2024-05-28	53.500	54.059	53.060	53.380	48.641	11,677
2024-05-24	54.319	54.319	53.390	53.390	48.651	160
2024-05-23	55.000	55.000	53.740	53.740	48.970	803
2024-05-22	55.931	55.931	54.690	54.770	49.908	1,243
2024-05-21	55.270	55.500	54.968	55.275	50.369	1,848
2024-05-20	56.733	56.733	55.000	55.000	50.118	3,718
2024-05-17	57.990	57.990	56.460	56.460	51.448	316

← NewerPage 10 of 20 · 1,144 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.4800 USD
2026-05-28	0.4800 USD
2026-03-05	0.4800 USD
2025-12-04	0.4700 USD
2025-09-04	0.4700 USD
2025-06-05	0.4700 USD
2025-02-27	0.4700 USD
2024-12-06	0.4400 USD
2024-08-30	0.4400 USD
2024-06-07	0.4400 USD
2024-02-29	0.4400 USD
2023-11-30	0.4100 USD
2023-08-31	0.4100 USD
2023-06-01	0.4100 USD
2023-03-02	0.4100 USD
2022-12-01	0.3800 USD
2022-09-01	0.3800 USD
2022-06-02	0.3800 USD
2022-03-04	0.3800 USD
2021-12-02	0.3400 USD
2021-08-27	0.3400 USD
2020-03-06	0.5700 USD
2019-11-29	0.5700 USD
2019-08-29	0.5700 USD
2019-05-31	0.4100 USD
2019-03-01	0.4100 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.