Molson Coors Beverage Co. Cl B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	61.980	62.190	61.450	62.190	56.274	34
2024-02-14	61.734	61.734	60.770	61.060	55.251	222
2024-02-13	60.870	62.600	59.910	60.520	54.763	591
2024-02-12	60.404	61.710	60.320	61.648	55.784	675
2024-02-09	59.635	60.090	59.635	59.975	54.269	2,036
2024-02-08	59.403	59.713	59.297	59.297	53.656	646
2024-02-07	60.050	60.066	59.200	59.448	53.793	1,963
2024-02-06	61.490	61.490	61.490	61.490	55.640	16
2024-02-05	61.280	61.680	61.280	61.359	55.522	3
2024-02-02	62.730	62.960	62.027	62.240	56.319	412
2024-02-01	61.760	62.935	61.760	62.935	56.948	240
2024-01-31	62.860	62.860	62.860	62.860	56.880	194
2024-01-30	63.070	63.070	62.808	63.020	57.025	35
2024-01-29	62.720	62.980	62.520	62.980	56.989	129
2024-01-26	63.150	63.280	62.660	62.664	56.703	128
2024-01-25	61.470	62.600	61.470	62.590	56.636	72
2024-01-24	62.512	62.512	61.193	61.370	55.532	627
2024-01-23	62.850	62.850	62.320	62.603	56.647	118
2024-01-22	62.370	62.650	62.230	62.650	56.690	10
2024-01-19	63.020	63.020	62.190	62.460	56.518	7
2024-01-18	62.932	63.240	62.450	62.450	56.509	91
2024-01-17	63.200	63.200	63.200	63.200	57.188	1
2024-01-16	63.510	63.510	63.510	63.510	57.468	277
2024-01-12	64.020	64.020	63.488	63.488	57.448	81
2024-01-11	63.500	63.500	63.180	63.321	57.297	37
2024-01-10	62.810	63.428	62.757	63.020	57.025	1,051
2024-01-09	62.055	62.625	62.055	62.592	56.637	320
2024-01-08	61.510	61.798	61.510	61.798	55.919	46
2024-01-05	61.340	61.823	61.275	61.275	55.446	265
2024-01-04	61.760	61.915	61.722	61.722	55.851	412
2024-01-03	62.125	62.270	61.726	61.726	55.854	401
2024-01-02	61.210	62.375	60.960	62.375	56.441	334
2023-12-29	61.170	61.180	60.990	61.180	55.360	2
2023-12-28	60.900	61.140	60.900	61.140	55.324	154
2023-12-27	61.105	61.228	61.102	61.228	55.403	1,365
2023-12-22	61.880	61.880	61.630	61.642	55.778	1,502
2023-12-21	61.719	61.720	60.742	60.742	54.963	136
2023-12-20	61.558	61.810	61.558	61.749	55.875	15
2023-12-19	62.230	62.350	62.090	62.350	56.418	67
2023-12-18	61.825	62.410	61.825	62.020	56.120	814
2023-12-15	62.610	62.610	61.441	61.441	55.596	1,782
2023-12-14	64.440	64.440	63.252	63.252	57.235	108,229
2023-12-13	63.164	63.390	63.050	63.390	57.360	2,395
2023-12-12	63.116	63.390	63.116	63.390	57.360	642
2023-12-11	62.490	62.830	62.220	62.640	56.681	273
2023-12-08	62.450	62.450	62.218	62.285	56.360	190
2023-12-07	62.160	62.160	61.602	61.602	55.742	4
2023-12-06	61.920	62.083	61.883	62.083	56.176	69
2023-12-05	62.310	62.310	62.140	62.140	56.228	1,012
2023-12-04	61.590	63.152	61.540	63.129	57.123	227
2023-12-01	61.680	62.150	61.650	62.150	56.237	535
2023-11-30	60.190	61.449	60.190	61.443	55.597	156
2023-11-29	60.190	60.200	60.150	60.152	54.059	1,655
2023-11-28	60.475	60.520	60.236	60.236	54.134	368
2023-11-27	59.880	59.880	59.820	59.870	53.805	9
2023-11-24	60.222	60.227	59.940	59.940	53.868	125
2023-11-22	59.732	60.010	59.665	60.010	53.931	1,034
2023-11-21	59.072	59.670	59.072	59.670	53.625	109
2023-11-20	59.034	59.190	59.030	59.030	53.050	101
2023-11-17	59.100	59.100	58.723	58.973	52.999	275

← NewerPage 12 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.