Molson Coors Beverage Co. Cl B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	50.640	51.305	50.640	51.232	44.434	1,040
2022-06-13	51.836	51.836	50.938	51.350	44.536	255
2022-06-10	51.815	52.718	51.815	52.718	45.723	122
2022-06-08	54.859	54.909	54.859	54.890	47.607	1,214
2022-06-07	54.240	54.240	54.240	54.240	47.043	18
2022-06-06	53.970	53.970	53.970	53.970	46.809	44
2022-06-01	54.300	54.300	53.470	53.470	46.046	76
2022-05-31	54.950	55.257	54.830	55.257	47.584	275
2022-05-27	55.080	55.110	54.744	54.744	47.142	425
2022-05-26	54.800	54.800	54.800	54.800	47.191	5
2022-05-25	54.054	54.222	54.054	54.222	46.693	168
2022-05-24	51.900	52.309	51.900	52.309	45.045	450
2022-05-20	51.325	51.480	51.325	51.480	44.332	32
2022-05-19	50.980	50.980	50.330	50.700	43.660	160
2022-05-18	55.170	55.170	52.960	52.960	45.606	77
2022-05-13	56.010	56.162	56.010	56.152	48.355	604
2022-05-12	55.870	55.920	54.751	54.880	47.260	405
2022-05-10	54.450	54.450	54.080	54.080	46.571	50
2022-05-09	52.690	52.700	52.690	52.700	45.383	157
2022-05-06	52.790	52.790	52.790	52.790	45.460	69
2022-05-05	52.825	52.825	52.795	52.795	45.464	17
2022-05-04	52.759	52.759	51.542	51.542	44.385	118
2022-05-03	54.950	55.770	52.450	52.450	45.167	140
2022-04-28	54.865	54.870	54.860	54.860	47.243	902
2022-04-27	54.666	54.817	54.666	54.817	47.206	103
2022-04-25	53.248	53.248	52.960	52.960	45.606	51
2022-04-22	55.520	55.520	55.345	55.380	47.690	11
2022-04-21	57.224	57.224	57.224	57.224	49.278	100
2022-04-20	56.763	56.910	56.763	56.880	48.982	1,017
2022-04-19	56.120	56.170	56.095	56.095	48.306	101
2022-04-14	55.565	55.640	55.565	55.640	47.914	31
2022-04-13	54.500	54.500	54.288	54.288	46.750	189
2022-04-12	53.700	53.700	53.460	53.460	46.037	522
2022-04-11	51.200	52.000	51.200	52.000	44.780	1
2022-04-08	50.570	51.545	50.570	51.545	44.388	415
2022-04-07	50.412	50.412	49.780	50.310	43.324	3,090
2022-04-04	52.118	52.280	50.780	51.642	44.471	2,133
2022-04-01	52.623	52.623	51.601	51.601	44.436	103
2022-03-31	53.940	53.940	53.740	53.770	46.304	201
2022-03-30	53.796	54.250	53.796	54.250	46.717	46
2022-03-29	54.098	54.450	53.360	53.361	45.951	822
2022-03-25	53.130	53.760	53.000	53.740	46.278	451
2022-03-21	52.960	53.570	52.875	52.875	45.533	775
2022-03-18	52.595	52.595	52.595	52.595	45.292	50
2022-03-16	51.275	51.910	51.275	51.753	44.567	1,300
2022-03-15	51.258	51.290	51.243	51.290	44.168	400
2022-03-14	51.320	51.320	50.794	50.795	43.742	199
2022-03-10	51.780	51.780	50.630	50.630	43.600	926
2022-03-09	53.050	53.074	53.050	53.074	45.705	3,066
2022-03-08	51.575	51.575	50.970	51.030	43.944	75
2022-03-07	51.950	51.950	51.558	51.559	44.400	360
2022-03-04	49.746	49.746	49.746	49.746	42.839	160
2022-03-03	51.750	51.750	50.990	50.990	43.583	71
2022-03-02	50.540	51.140	50.540	51.140	43.711	98
2022-02-28	52.952	52.952	51.300	51.350	43.890	1,156
2022-02-25	52.761	52.805	52.399	52.470	44.848	914
2022-02-24	50.161	50.161	48.010	48.100	41.113	4,457
2022-02-23	50.950	51.040	48.312	51.020	43.608	3,035
2022-02-18	48.974	49.380	48.974	49.380	42.207	20
2022-02-16	50.130	50.130	50.029	50.029	42.761	75

← NewerPage 18 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.