Molson Coors Beverage Co. Cl B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	47.730	47.730	47.278	47.278	41.315	4,996
2022-10-06	48.028	48.028	47.708	47.785	41.758	623
2022-10-05	48.792	48.792	48.252	48.252	42.166	622
2022-10-04	49.030	49.030	49.030	49.030	42.846	183
2022-09-27	48.215	48.215	47.490	47.490	41.500	5,608
2022-09-26	47.412	47.412	47.165	47.180	41.229	141
2022-09-23	48.358	48.358	47.420	47.427	41.445	732
2022-09-22	49.290	49.540	49.290	49.540	43.291	6,720
2022-09-21	49.920	49.920	49.920	49.920	43.623	3,676
2022-09-20	50.002	50.002	50.002	50.002	43.695	5
2022-09-14	50.621	50.621	50.621	50.621	44.236	21
2022-09-13	52.650	52.935	52.650	52.935	46.258	643
2022-09-12	52.534	53.298	52.534	53.220	46.507	380
2022-09-07	51.818	51.818	51.818	51.818	45.282	71
2022-09-06	52.270	52.310	52.270	52.310	45.712	329
2022-09-02	51.928	51.928	51.928	51.928	45.378	20
2022-09-01	50.655	50.655	50.655	50.655	44.266	33
2022-08-30	52.592	52.592	52.592	52.592	45.614	51
2022-08-26	55.119	55.119	54.980	54.980	47.685	443
2022-08-25	56.742	56.765	56.742	56.765	49.233	441
2022-08-24	56.440	56.550	56.440	56.545	49.042	831
2022-08-23	55.755	55.755	55.600	55.600	48.223	472
2022-08-22	55.820	55.820	55.580	55.605	48.227	12
2022-08-19	55.830	55.830	55.830	55.830	48.422	58
2022-08-17	55.952	55.952	55.480	55.630	48.249	1,140
2022-08-16	56.567	56.567	56.310	56.531	49.030	289
2022-08-15	56.500	56.500	56.500	56.500	49.003	24
2022-08-12	56.475	56.580	56.475	56.580	49.072	228
2022-08-11	56.205	57.265	56.205	57.265	49.667	746
2022-08-10	55.290	56.172	55.190	56.172	48.719	502
2022-08-09	54.870	54.980	54.870	54.970	47.676	1
2022-08-08	54.120	55.040	54.120	55.032	47.730	49
2022-08-04	53.485	53.485	53.365	53.365	46.284	233
2022-08-03	54.298	55.258	54.048	55.200	47.876	177
2022-08-02	56.588	56.588	53.331	53.758	46.625	3,095
2022-08-01	59.580	59.610	59.352	59.352	51.477	73
2022-07-29	59.005	59.470	58.895	59.247	51.386	1,207
2022-07-28	58.080	58.080	57.910	57.910	50.226	381
2022-07-27	57.800	57.800	57.800	57.800	50.131	40
2022-07-26	58.085	58.380	58.035	58.035	50.334	415
2022-07-25	58.105	58.320	58.100	58.320	50.582	1,798
2022-07-22	57.925	57.925	57.818	57.818	50.147	54
2022-07-21	57.340	57.340	57.340	57.340	49.732	90
2022-07-18	59.035	59.200	58.740	58.740	50.946	380
2022-07-15	58.862	58.862	58.015	58.015	50.317	230
2022-07-14	57.040	57.500	57.040	57.500	49.870	237
2022-07-13	57.795	58.535	57.545	58.535	50.768	540
2022-07-12	56.945	58.304	56.945	58.000	50.304	1,006
2022-07-11	55.898	56.160	55.564	55.564	48.191	1,092
2022-07-08	55.200	55.200	55.200	55.200	47.876	1
2022-07-06	54.690	54.690	54.690	54.690	47.433	337
2022-07-05	54.580	54.580	54.420	54.420	47.199	20
2022-06-30	54.890	54.890	54.890	54.890	47.607	126
2022-06-29	55.651	55.651	55.090	55.090	47.780	439
2022-06-28	57.325	57.447	57.325	57.340	49.732	211
2022-06-24	54.790	55.400	54.790	55.400	48.049	151
2022-06-21	50.835	51.720	50.835	51.720	44.857	192
2022-06-17	50.510	50.730	49.500	49.971	43.340	1,329
2022-06-16	51.100	51.100	50.780	50.780	44.042	162
2022-06-15	51.762	51.792	51.762	51.792	44.920	27

← NewerPage 17 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.