Molson Coors Beverage Co. Cl B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	49.770	49.770	48.802	48.802	41.713	23
2022-02-10	49.100	49.280	49.000	49.000	41.882	97
2022-02-09	48.400	49.170	48.400	49.170	42.027	674
2022-02-04	47.675	47.681	47.671	47.681	40.754	355
2022-02-03	48.590	49.120	48.590	49.120	41.984	331
2022-02-02	47.855	47.855	47.830	47.830	40.882	275
2022-02-01	47.720	47.930	47.720	47.930	40.967	1
2022-01-31	47.550	47.626	47.550	47.626	40.707	20
2022-01-28	47.660	47.660	47.640	47.640	40.719	1
2022-01-27	49.070	49.070	48.115	48.115	41.125	1,281
2022-01-26	50.800	50.800	48.000	48.290	41.275	1,001
2022-01-25	49.760	49.860	48.630	49.860	42.617	52
2022-01-24	48.071	49.045	48.054	49.045	41.920	398
2022-01-21	49.439	49.439	49.439	49.439	42.257	177
2022-01-20	49.654	50.370	49.654	50.370	43.053	70
2022-01-19	50.481	50.481	50.481	50.481	43.148	122
2022-01-18	51.925	52.110	51.790	52.110	44.540	824
2022-01-14	50.459	51.368	50.459	51.130	43.702	1,025
2022-01-13	49.750	50.396	49.750	50.326	43.015	588
2022-01-12	48.850	48.850	48.850	48.850	41.754	71
2022-01-11	49.445	49.445	48.965	49.004	41.885	233
2022-01-10	50.925	50.925	50.022	50.022	42.755	1,528
2022-01-07	50.066	50.610	50.066	50.567	43.221	3,193
2022-01-06	49.410	50.184	49.410	50.184	42.894	13,185
2022-01-04	47.860	48.422	47.860	48.205	41.202	793
2021-12-30	46.148	46.178	45.900	45.950	39.275	1,550
2021-12-23	44.890	44.890	44.890	44.890	38.369	3
2021-12-22	45.180	45.180	44.738	44.752	38.251	2,157
2021-12-21	44.455	44.493	44.448	44.452	37.994	369
2021-12-20	43.750	44.140	43.578	43.578	37.247	1,210
2021-12-17	45.082	45.082	45.080	45.081	38.532	410
2021-12-16	45.270	45.558	45.190	45.370	38.779	629
2021-12-15	45.020	45.020	45.020	45.020	38.480	105
2021-12-14	46.135	46.135	46.135	46.135	39.433	130
2021-12-13	45.350	45.350	45.350	45.350	38.762	85
2021-12-10	46.322	46.322	46.322	46.322	39.593	2,875
2021-12-09	45.910	45.910	45.910	45.910	39.241	1,047
2021-12-08	46.460	46.460	46.460	46.460	39.711	1
2021-12-07	46.710	47.088	46.710	47.088	40.248	752
2021-12-02	44.310	44.840	43.680	44.840	38.326	1,122
2021-12-01	45.200	45.200	45.180	45.180	38.326	87
2021-11-30	45.357	45.357	44.485	44.485	37.737	2,570
2021-11-29	45.465	45.465	44.872	45.045	38.212	1,430
2021-11-26	45.936	45.936	45.204	45.390	38.504	2,220
2021-11-24	47.590	47.590	47.470	47.470	40.269	84
2021-11-23	47.400	47.400	47.400	47.400	40.209	107
2021-11-22	46.620	47.352	46.557	47.352	40.169	4,228
2021-11-18	46.492	46.492	46.491	46.491	39.438	105
2021-11-17	48.230	48.230	47.642	47.711	40.473	33,006
2021-11-16	49.464	49.464	49.464	49.464	41.960	5
2021-11-15	47.880	48.985	47.880	48.985	41.554	1,410
2021-11-12	47.620	47.620	47.510	47.511	40.303	1,417
2021-11-11	46.728	47.098	46.648	47.098	39.953	5,672
2021-11-10	45.995	45.995	45.995	45.995	39.017	230
2021-11-05	46.610	46.610	46.306	46.349	39.318	2,002
2021-11-04	46.150	46.150	45.870	45.870	38.911	41
2021-11-03	45.843	47.542	45.843	47.368	40.182	4,607
2021-11-02	45.089	45.089	44.785	44.785	37.991	258
2021-11-01	44.290	45.260	44.290	45.208	38.350	1,631
2021-10-29	43.690	44.777	43.690	44.777	37.984	706

← NewerPage 19 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.