Molson Coors Beverage Co. Cl B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	41.770	43.390	41.770	42.820	42.332	870
2026-07-28	41.990	43.140	41.700	42.465	41.982	3,023
2026-07-27	41.470	41.660	40.500	41.091	40.623	420
2026-07-24	40.880	40.959	39.960	40.765	40.301	184
2026-07-23	41.450	41.550	39.738	39.740	39.288	359
2026-07-22	40.860	41.580	40.860	41.098	40.630	260
2026-07-21	41.610	42.600	40.750	40.810	40.345	393
2026-07-20	41.250	41.590	40.610	41.200	40.730	1,483
2026-07-17	41.740	43.050	40.900	41.020	40.553	769
2026-07-16	40.000	41.622	39.430	41.620	41.146	1,365
2026-07-15	38.390	40.000	38.000	39.610	39.159	1,505
2026-07-14	40.140	40.140	38.480	38.860	38.418	1,148
2026-07-13	40.000	40.380	38.610	39.630	39.179	3,097
2026-07-10	39.250	39.730	38.750	39.320	38.872	373
2026-07-09	39.210	39.210	38.350	39.100	38.654	536
2026-07-08	39.990	40.200	38.990	39.230	38.783	2,432
2026-07-07	39.300	40.920	39.160	39.460	39.011	1,421
2026-07-06	40.670	40.670	38.130	38.750	38.309	4,152
2026-07-02	39.880	40.068	38.770	39.880	39.426	366
2026-07-01	39.150	40.800	38.860	39.070	38.625	449
2026-06-30	39.980	40.200	38.965	39.090	38.645	1,426
2026-06-29	41.500	41.810	39.538	39.860	39.406	912
2026-06-26	41.200	41.330	40.510	41.142	40.673	311
2026-06-25	40.610	40.900	40.250	40.300	39.841	552
2026-06-24	39.520	40.961	39.520	40.720	40.256	914
2026-06-23	39.620	40.440	39.460	39.789	39.336	215
2026-06-22	39.440	39.660	38.530	39.520	39.070	276
2026-06-18	39.010	39.880	38.660	39.398	38.949	559
2026-06-17	40.550	40.720	38.960	38.989	38.545	950
2026-06-16	41.150	41.150	40.449	40.520	40.059	616
2026-06-15	41.570	42.200	40.680	40.719	40.255	1,938
2026-06-12	40.690	41.420	40.560	41.299	40.828	535
2026-06-11	40.550	41.200	40.550	41.000	40.533	142
2026-06-10	40.880	41.090	40.310	40.739	40.276	331
2026-06-09	39.894	40.690	39.400	40.359	39.900	3,185
2026-06-08	38.750	39.660	38.555	39.660	39.209	1,741
2026-06-05	38.675	39.150	38.500	38.970	38.526	2,270
2026-06-04	38.860	39.250	38.200	38.200	37.765	989
2026-06-03	39.250	39.250	38.410	38.815	38.373	628
2026-06-02	39.030	39.490	38.680	38.965	38.522	2,281
2026-06-01	39.920	40.361	39.051	39.407	38.958	2,374
2026-05-29	41.010	41.010	39.732	39.830	39.377	845
2026-05-28	40.750	42.120	40.640	40.760	40.296	368
2026-05-27	41.030	42.360	41.030	42.160	41.206	785
2026-05-26	42.490	43.000	40.950	41.129	40.198	1,640
2026-05-22	42.470	42.929	42.099	42.380	41.421	271
2026-05-21	43.460	43.460	42.330	42.770	41.802	56
2026-05-20	41.900	42.940	41.520	42.864	41.894	801
2026-05-19	41.060	42.500	41.060	41.700	40.756	394
2026-05-18	40.810	42.000	40.760	41.647	40.704	219
2026-05-15	40.620	41.450	40.490	40.970	40.042	106
2026-05-14	41.980	42.250	40.880	40.977	40.049	3,798
2026-05-13	41.350	41.690	41.150	41.259	40.325	157
2026-05-12	41.840	42.240	40.765	41.648	40.705	1,617
2026-05-11	42.130	42.500	41.810	42.150	41.196	356
2026-05-08	43.470	43.500	42.900	43.000	42.026	131
2026-05-07	43.240	43.240	42.470	42.880	41.909	1,809
2026-05-06	42.600	42.861	40.900	42.810	41.841	2,098
2026-05-05	40.750	42.239	40.750	42.239	41.283	1,469
2026-05-01	44.060	44.060	41.820	42.135	41.181	383

← NewerPage 2 of 5 · 249 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.