Molson Coors Beverage Co. Cl B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	62.385	62.385	62.385	62.385	55.330	71
2023-05-19	62.023	62.698	61.983	62.698	55.608	296
2023-05-18	61.740	61.908	61.372	61.372	54.432	253
2023-05-17	62.465	62.465	61.680	61.750	54.767	4,353
2023-05-16	63.155	63.410	62.660	63.410	56.239	1,184
2023-05-15	64.685	64.885	63.800	63.800	56.585	654
2023-05-12	64.000	64.128	64.000	64.128	56.876	8,857
2023-05-11	64.070	64.070	63.815	63.815	56.598	129
2023-05-10	64.480	64.885	64.350	64.448	57.160	1,300
2023-05-09	64.145	64.145	63.940	63.940	56.709	86
2023-05-05	64.954	65.109	64.954	65.109	57.746	864
2023-05-04	64.680	65.065	64.500	64.580	57.277	3,187
2023-05-03	65.770	65.770	64.690	65.130	57.765	302
2023-05-02	64.572	66.538	64.525	65.550	58.137	8,727
2023-04-28	58.676	58.676	58.620	58.620	51.991	39
2023-04-27	59.328	59.396	59.180	59.180	52.488	371
2023-04-26	58.710	58.992	58.710	58.992	52.321	663
2023-04-25	58.475	58.649	58.475	58.632	52.001	130
2023-04-24	59.080	59.250	58.562	58.562	51.939	483
2023-04-21	58.028	58.265	57.950	58.265	51.676	1,275
2023-04-20	57.760	57.760	57.670	57.670	51.149	318
2023-04-19	57.550	57.650	57.077	57.078	50.623	156
2023-04-18	57.000	57.570	57.000	57.245	50.771	626
2023-04-17	56.160	56.459	56.160	56.459	50.074	2,563
2023-04-14	56.370	56.419	55.963	56.419	50.039	817
2023-04-13	54.170	56.850	54.170	56.595	50.195	1,915
2023-04-12	54.040	54.040	53.854	53.854	47.764	850
2023-04-11	53.230	53.230	53.230	53.230	47.210	45
2023-04-05	52.020	52.168	51.990	52.168	46.269	727
2023-04-03	51.810	52.230	51.810	52.230	46.324	162
2023-03-31	51.713	51.860	51.713	51.860	45.995	500
2023-03-30	52.240	52.410	51.892	51.892	46.023	1,241
2023-03-29	51.961	51.961	51.961	51.961	46.085	300
2023-03-28	51.625	51.625	51.625	51.625	45.787	100
2023-03-23	50.145	50.150	49.665	49.665	44.049	1,300
2023-03-22	51.087	51.087	50.993	51.002	45.234	700
2023-03-21	51.050	51.063	50.873	51.063	45.289	1,050
2023-03-20	50.300	50.935	50.300	50.935	45.175	94
2023-03-17	50.980	50.980	50.001	50.001	44.347	6,791
2023-03-16	51.851	51.933	51.425	51.425	45.610	380
2023-03-14	51.652	51.652	51.652	51.652	45.811	500
2023-03-13	52.315	52.315	52.315	52.315	46.399	100
2023-03-10	53.250	53.250	52.961	52.961	46.972	574
2023-03-09	54.350	54.350	53.352	53.352	47.319	38,445
2023-03-08	53.340	55.660	53.340	53.940	47.840	4,226
2023-03-06	53.619	53.620	53.120	53.120	47.113	335
2023-03-03	52.918	53.379	52.895	53.302	47.275	446
2023-03-02	52.797	52.940	52.736	52.920	46.936	463
2023-03-01	53.070	53.070	52.668	52.668	46.349	1,460
2023-02-28	53.613	53.651	53.613	53.624	47.190	202
2023-02-27	54.100	54.100	53.965	54.078	47.589	592
2023-02-24	53.240	53.633	52.910	53.633	47.198	425
2023-02-23	53.168	53.168	53.157	53.157	46.779	35
2023-02-22	53.570	53.570	53.000	53.000	46.641	509
2023-02-21	54.398	54.398	53.615	53.615	47.182	979
2023-02-17	51.360	51.592	51.360	51.584	45.394	347
2023-02-14	51.610	51.610	51.610	51.610	45.417	41
2023-02-13	51.510	51.760	51.438	51.760	45.549	889
2023-02-09	51.610	51.610	51.316	51.316	45.159	442
2023-02-08	52.020	52.170	52.020	52.170	45.910	1,011

← NewerPage 15 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.