Molson Coors Beverage Co. Cl B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	57.060	57.360	56.950	57.169	52.095	707
2024-05-15	58.140	59.289	56.910	56.910	51.858	988
2024-05-14	58.655	58.788	57.895	57.895	52.756	1,228
2024-05-13	59.280	59.343	58.936	58.936	53.705	1,887
2024-05-10	58.950	59.051	58.950	59.051	53.809	40
2024-05-09	58.742	58.760	58.610	58.710	53.499	749
2024-05-08	58.585	58.640	58.315	58.535	53.339	243
2024-05-07	57.890	57.890	57.500	57.500	52.396	1
2024-05-03	58.043	58.290	58.002	58.290	53.116	478
2024-05-02	57.205	58.646	57.205	58.316	53.140	801
2024-05-01	57.615	57.940	56.950	56.950	51.895	236
2024-04-30	62.000	63.440	58.120	58.160	52.997	1,163
2024-04-29	63.338	64.154	63.338	63.590	57.945	1,394
2024-04-26	63.060	63.060	62.882	62.882	57.300	568
2024-04-24	62.610	63.970	62.160	63.970	58.292	546
2024-04-23	63.930	64.520	63.860	63.900	58.228	496
2024-04-22	64.230	64.990	64.230	64.990	59.221	49,094
2024-04-19	64.010	64.675	64.010	64.010	58.328	53,055
2024-04-18	63.600	64.120	63.600	64.083	58.395	43
2024-04-17	63.813	64.246	63.530	63.998	58.317	564
2024-04-16	64.320	64.320	63.790	63.930	58.255	134
2024-04-15	66.640	66.640	65.110	65.322	59.523	2,353
2024-04-12	67.642	67.642	66.110	66.580	60.670	855
2024-04-11	67.670	68.030	67.560	67.560	61.563	148
2024-04-10	66.500	67.493	66.500	67.493	61.502	370
2024-04-09	66.690	67.955	66.690	67.345	61.367	1,265
2024-04-08	67.250	67.250	66.839	67.190	61.226	416
2024-04-05	66.680	67.469	66.680	67.297	61.323	355
2024-04-04	68.100	68.100	67.795	67.795	61.777	2,697
2024-04-03	68.320	68.320	67.900	67.900	61.873	551
2024-04-02	67.240	67.985	67.240	67.940	61.909	405
2024-03-28	67.660	67.660	67.034	67.138	61.179	883
2024-03-27	67.340	67.492	67.140	67.140	61.180	796
2024-03-26	67.670	67.670	67.270	67.270	61.299	243
2024-03-25	67.566	67.700	67.251	67.700	61.691	49
2024-03-22	67.240	67.580	67.162	67.387	61.405	910
2024-03-21	66.550	67.210	66.160	66.950	61.007	127
2024-03-20	67.902	67.990	66.881	66.881	60.944	35
2024-03-19	67.792	67.940	67.360	67.780	61.764	80
2024-03-18	67.000	67.724	67.000	67.615	61.613	399
2024-03-15	66.878	67.350	66.140	67.200	61.235	585
2024-03-14	65.850	66.269	65.850	66.179	60.304	402
2024-03-13	65.570	66.408	65.570	66.050	60.187	142
2024-03-12	65.830	66.360	65.390	65.800	59.959	560
2024-03-11	64.940	66.510	64.850	66.318	60.431	1,000
2024-03-08	64.360	64.400	63.795	63.798	58.135	906
2024-03-07	62.840	63.950	62.840	63.950	58.273	314
2024-03-06	63.583	63.583	62.440	62.440	56.898	696
2024-03-05	62.820	63.630	62.540	63.620	57.973	51
2024-03-04	61.790	62.401	61.740	62.401	56.862	52
2024-03-01	62.120	62.478	61.740	62.459	56.915	3,066
2024-02-29	62.345	62.690	62.345	62.560	57.007	38
2024-02-28	62.740	62.960	62.505	62.960	56.970	41
2024-02-27	62.553	62.630	62.490	62.560	56.608	39
2024-02-26	62.540	62.710	62.330	62.640	56.681	36
2024-02-23	62.294	62.960	62.294	62.826	56.849	401
2024-02-22	61.920	61.979	61.801	61.947	56.054	366
2024-02-21	62.970	63.245	62.360	62.424	56.486	344
2024-02-20	62.290	63.300	62.160	63.090	57.088	282
2024-02-16	62.070	62.070	61.620	61.880	55.993	58

← NewerPage 11 of 20 · 1,149 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.