Molson Coors Beverage Co. Cl B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	62.526	62.526	62.526	62.526	55.827	81
2023-08-16	63.305	63.310	62.884	62.884	56.146	1,987
2023-08-15	64.480	64.480	64.480	64.480	57.572	67,636
2023-08-11	63.841	64.240	63.841	64.240	57.357	769
2023-08-10	64.495	64.495	64.495	64.495	57.585	14
2023-08-09	64.943	64.943	64.942	64.942	57.984	500
2023-08-08	64.050	64.910	64.000	64.839	57.892	1,538
2023-08-07	65.028	65.028	64.960	64.960	58.000	1,025
2023-08-04	65.490	66.420	65.490	66.131	59.045	250
2023-08-03	66.300	66.300	65.575	65.690	58.652	68,459
2023-08-02	66.405	68.292	66.405	68.292	60.975	3,631
2023-08-01	65.561	67.305	65.470	67.290	60.081	1,328
2023-07-31	70.000	70.232	69.730	69.730	62.259	1,685
2023-07-28	69.910	70.186	69.910	70.186	62.666	1,447
2023-07-27	69.660	69.660	69.120	69.120	61.715	155
2023-07-26	70.600	70.600	70.165	70.165	62.648	231
2023-07-25	69.730	69.962	69.601	69.962	62.466	115
2023-07-24	70.508	70.508	70.110	70.248	62.722	404
2023-07-21	70.200	70.379	70.008	70.008	62.507	625
2023-07-20	69.452	69.788	69.452	69.750	62.277	646
2023-07-19	68.200	68.970	68.103	68.970	61.581	1,705
2023-07-18	68.370	68.659	68.160	68.160	60.857	2,230
2023-07-17	67.530	67.530	66.825	67.470	60.241	851
2023-07-14	66.580	67.101	66.580	67.101	59.912	902
2023-07-13	65.920	66.365	65.920	66.220	59.125	1,328
2023-07-12	64.900	65.790	64.900	65.618	58.588	467
2023-07-11	65.542	65.607	63.952	64.098	57.231	3,890
2023-07-10	65.790	65.848	65.600	65.665	58.630	303
2023-07-07	65.967	66.340	65.947	66.340	59.232	3,304
2023-07-06	66.200	66.307	65.960	66.140	59.054	828
2023-07-05	66.288	66.720	66.288	66.720	59.572	348
2023-07-03	65.660	66.648	65.660	66.648	59.507	731
2023-06-30	65.408	65.728	65.408	65.669	58.634	1,014
2023-06-29	65.760	65.900	65.435	65.435	58.424	1,254
2023-06-28	65.490	65.688	65.490	65.662	58.627	646
2023-06-27	65.580	65.955	65.580	65.842	58.788	1,701
2023-06-26	66.395	66.600	65.375	65.440	58.429	267
2023-06-23	66.699	66.969	66.330	66.331	59.224	284
2023-06-22	66.515	66.620	66.321	66.500	59.375	651
2023-06-21	66.510	66.598	66.510	66.530	59.402	156
2023-06-20	66.300	66.860	66.300	66.860	59.697	1,355
2023-06-19	66.840	66.840	66.840	66.840	59.679	1
2023-06-16	66.792	66.853	66.379	66.379	59.267	160
2023-06-15	67.641	67.760	66.770	66.770	59.616	1,780
2023-06-14	67.655	67.818	67.655	67.713	60.459	742
2023-06-13	67.040	68.045	67.040	67.630	60.384	2,021
2023-06-12	66.860	67.200	66.681	67.020	59.840	5,787
2023-06-09	66.652	66.842	66.319	66.319	59.214	960
2023-06-08	66.364	66.508	66.198	66.270	59.170	252
2023-06-07	64.960	66.158	64.960	66.158	59.070	2,622
2023-06-06	65.680	65.725	64.222	64.415	57.514	6,981
2023-06-05	64.370	64.370	63.693	63.693	56.869	1,799
2023-06-02	63.530	64.260	63.530	64.010	57.152	1,406
2023-06-01	61.310	62.050	61.295	62.050	55.402	4,134
2023-05-31	60.900	61.986	60.900	61.548	54.588	6,382
2023-05-30	59.530	60.528	59.502	60.528	53.683	2,086
2023-05-26	60.202	60.708	60.161	60.260	53.445	1,283
2023-05-25	60.375	60.450	60.330	60.450	53.614	525
2023-05-24	61.065	61.290	60.845	60.845	53.964	138
2023-05-23	62.260	62.380	61.842	61.842	54.848	1,250

← NewerPage 14 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.