Molson Coors Beverage Co. Cl B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	44.450	45.100	42.700	43.257	42.277	206
2026-04-29	42.550	42.550	41.949	42.140	41.186	453
2026-04-28	42.970	43.800	42.180	42.590	41.626	709
2026-04-27	41.000	42.970	41.000	42.259	41.303	354
2026-04-24	42.700	43.430	42.370	42.370	41.411	601
2026-04-23	42.780	43.700	42.500	42.939	41.967	686
2026-04-22	43.480	44.050	42.800	42.919	41.948	1,462
2026-04-21	44.550	45.000	43.930	43.967	42.972	515
2026-04-20	44.590	45.000	44.210	44.310	43.307	1,192
2026-04-17	44.740	44.880	43.750	44.289	43.287	555
2026-04-16	44.910	45.072	44.100	44.341	43.337	325
2026-04-15	45.200	45.200	43.330	44.200	43.199	26
2026-04-14	44.000	44.690	43.777	43.915	42.921	337
2026-04-13	45.710	45.710	44.229	44.589	43.580	1,344
2026-04-10	44.500	45.300	44.500	45.210	44.186	50
2026-04-09	44.350	44.960	42.600	44.960	43.942	271
2026-04-08	45.790	45.790	43.919	43.969	42.974	332
2026-04-07	44.000	45.020	43.050	44.910	43.893	143
2026-04-02	41.590	43.590	41.590	43.480	42.496	24
2026-04-01	43.630	43.630	42.150	42.827	41.857	2,802
2026-03-31	43.080	43.400	42.877	42.956	41.983	131
2026-03-30	43.010	43.730	42.620	42.910	41.939	1,438
2026-03-27	41.930	43.510	41.690	43.132	42.155	866
2026-03-26	41.030	42.400	41.030	41.710	40.766	379
2026-03-25	41.900	41.900	41.075	41.340	40.404	2,047
2026-03-24	41.765	42.250	41.580	41.590	40.648	372
2026-03-23	41.610	42.330	41.000	42.075	41.122	292
2026-03-20	42.180	44.289	41.455	41.690	40.746	900
2026-03-19	42.000	42.710	41.800	42.210	41.254	5,978
2026-03-18	42.480	43.000	42.031	42.031	41.079	1,125
2026-03-17	42.770	42.770	40.300	42.600	41.636	6,635
2026-03-16	44.600	44.600	42.319	42.429	41.469	758
2026-03-13	44.630	44.630	43.360	43.703	42.713	463
2026-03-12	45.030	45.140	43.280	43.880	42.887	2,822
2026-03-11	46.030	46.030	44.769	45.080	44.059	2,628
2026-03-10	46.370	46.430	45.450	45.860	44.822	128
2026-03-09	46.270	46.680	45.331	45.331	44.305	887
2026-03-06	46.860	46.860	46.180	46.427	45.376	101
2026-03-05	47.330	47.530	46.500	47.000	45.936	342
2026-03-04	48.560	48.560	46.765	47.550	46.004	1,048
2026-03-03	48.500	48.545	47.600	48.448	46.873	506
2026-03-02	47.750	49.200	47.750	48.690	47.107	866
2026-02-27	47.500	49.224	47.450	49.210	47.610	242
2026-02-26	47.930	48.170	47.360	48.049	46.487	199
2026-02-25	49.890	49.890	47.180	47.180	45.646	7,214
2026-02-24	49.350	50.190	49.200	49.592	47.979	830
2026-02-23	49.860	49.955	49.409	49.815	48.196	923
2026-02-20	48.500	49.530	48.010	49.460	47.852	527
2026-02-19	47.500	48.711	46.000	48.320	46.749	7,577
2026-02-18	50.270	51.970	50.270	51.100	49.439	585
2026-02-17	53.130	53.620	50.732	50.900	49.245	655
2026-02-13	54.110	54.110	52.977	53.800	52.051	212
2026-02-12	53.010	54.570	53.010	54.570	52.796	2,596
2026-02-11	52.000	52.820	51.600	52.783	51.067	1,339
2026-02-10	51.520	52.140	50.870	52.140	50.445	552
2026-02-09	51.120	52.420	50.855	50.855	49.202	856
2026-02-06	50.780	51.689	50.260	51.589	49.912	225
2026-02-05	51.500	51.880	51.040	51.080	49.420	783
2026-02-04	49.320	51.520	49.040	51.520	49.845	971
2026-02-03	48.540	50.184	48.150	49.220	47.620	1,008

← NewerPage 3 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.