Molson Coors Beverage Co. Cl B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	59.425	59.425	58.936	58.936	52.965	350
2023-11-15	59.740	59.950	59.400	59.400	53.383	8,082
2023-11-14	59.370	59.475	59.260	59.475	53.450	200
2023-11-13	58.570	58.970	58.429	58.429	52.510	1,058
2023-11-10	58.300	58.822	58.210	58.822	52.863	278
2023-11-09	58.540	58.595	58.540	58.572	52.639	2,532
2023-11-08	59.280	59.280	58.908	58.908	52.941	21
2023-11-07	58.890	59.500	58.890	59.240	53.239	101
2023-11-06	59.030	59.030	59.030	59.030	53.050	22,885
2023-11-03	58.040	59.590	58.040	59.430	53.410	2,467
2023-11-02	56.165	57.390	55.810	57.390	51.576	804
2023-11-01	57.790	58.160	57.790	58.090	52.205	1
2023-10-31	57.510	58.000	57.510	58.000	52.125	116
2023-10-30	57.330	57.330	56.970	57.100	51.316	81
2023-10-27	57.580	57.870	56.954	56.954	51.184	259
2023-10-26	58.196	58.196	58.130	58.130	52.241	20
2023-10-25	57.751	58.274	57.751	57.980	52.107	148
2023-10-24	58.224	58.224	58.030	58.073	52.190	600
2023-10-23	57.725	58.250	57.690	58.080	52.196	433
2023-10-20	58.610	59.060	58.610	58.833	52.873	639
2023-10-19	58.660	58.660	58.214	58.214	52.317	236
2023-10-18	59.906	59.935	59.394	59.720	53.670	208
2023-10-17	58.940	59.350	58.940	59.350	53.338	77
2023-10-13	58.570	58.570	58.060	58.285	52.381	343
2023-10-12	58.760	58.770	57.453	57.466	51.645	1,982
2023-10-11	60.580	60.580	59.792	59.792	53.735	800
2023-10-10	59.800	60.420	59.630	60.292	54.185	3,403
2023-10-09	58.600	58.600	58.600	58.600	52.664	23
2023-10-06	58.583	59.006	58.000	58.600	52.664	873
2023-10-05	62.679	62.679	59.223	59.223	53.223	853
2023-10-04	62.296	62.526	62.296	62.526	56.192	658
2023-10-03	61.865	61.865	61.510	61.510	55.279	30
2023-10-02	63.261	63.650	62.450	62.450	56.124	94
2023-09-29	62.815	62.815	62.815	62.815	56.452	17
2023-09-28	62.590	62.590	62.384	62.519	56.186	384
2023-09-27	62.960	63.040	62.000	62.000	55.719	3,752
2023-09-26	62.520	63.308	62.450	63.308	56.895	286
2023-09-25	62.910	62.973	62.910	62.973	56.593	45
2023-09-22	64.300	64.300	63.733	63.733	57.277	266
2023-09-21	64.557	64.557	64.448	64.540	58.002	1,088
2023-09-20	64.963	64.963	64.963	64.963	58.382	1,540
2023-09-19	64.070	64.480	64.070	64.070	57.579	170
2023-09-18	63.721	63.752	63.721	63.752	57.294	21
2023-09-14	63.360	63.685	63.360	63.685	57.234	21
2023-09-13	64.100	64.438	63.540	63.563	57.124	683
2023-09-12	64.860	64.860	64.434	64.434	57.907	119
2023-09-11	65.143	65.143	64.610	64.610	58.065	142
2023-09-07	62.760	63.100	62.758	63.100	56.708	4,140
2023-09-06	61.986	61.986	61.894	61.910	55.638	370
2023-09-05	62.615	62.615	62.208	62.260	55.953	105
2023-09-01	63.570	63.996	62.998	62.998	56.616	520
2023-08-31	63.590	63.590	63.590	63.590	57.148	103
2023-08-30	63.119	63.119	63.119	63.119	56.357	250
2023-08-29	62.671	63.130	62.671	63.130	56.366	2,014
2023-08-25	62.568	62.568	62.568	62.568	55.865	250
2023-08-24	63.276	63.278	62.601	62.601	55.894	398
2023-08-23	62.534	62.534	62.435	62.435	55.746	823
2023-08-22	62.710	62.710	62.613	62.613	55.904	52
2023-08-21	62.474	62.539	62.474	62.539	55.839	98
2023-08-18	62.089	62.855	62.089	62.781	56.055	2,875

← NewerPage 13 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.