Molson Coors Beverage Co. Cl B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	48.240	48.500	47.800	48.410	46.836	256
2026-01-30	47.090	48.200	47.000	47.869	46.313	109
2026-01-29	47.500	48.420	47.500	47.830	46.275	290
2026-01-28	48.500	48.920	48.000	48.400	46.827	192
2026-01-27	48.885	49.230	48.560	48.560	46.982	277
2026-01-26	49.000	50.100	48.900	49.210	47.610	533
2026-01-23	49.810	49.810	49.361	49.361	47.756	110
2026-01-22	50.305	50.335	49.966	50.004	48.379	1,363
2026-01-21	50.000	50.300	49.610	50.014	48.388	400
2026-01-20	48.750	49.531	48.360	49.531	47.921	477
2026-01-16	49.840	49.909	48.932	48.984	47.391	769
2026-01-15	50.489	50.489	50.000	50.232	48.599	87
2026-01-14	48.650	50.520	48.650	50.461	48.821	733
2026-01-13	48.520	49.390	48.520	49.180	47.581	483
2026-01-12	48.500	49.245	48.500	49.063	47.468	488
2026-01-09	46.530	47.719	46.530	47.679	46.129	1,047
2026-01-08	46.260	47.783	46.170	47.120	45.588	600
2026-01-07	46.200	46.200	45.515	45.515	44.036	553
2026-01-06	46.630	46.630	46.010	46.058	44.560	150
2026-01-05	47.320	47.320	45.601	46.128	44.628	780
2026-01-02	46.630	47.433	46.500	47.433	45.891	335
2025-12-31	46.970	46.970	46.647	46.966	45.439	604
2025-12-30	46.635	46.745	46.587	46.745	45.226	256
2025-12-29	46.250	46.561	45.770	46.561	45.047	766
2025-12-24	45.960	46.140	45.960	46.140	44.640	1
2025-12-23	46.370	46.880	45.712	45.999	44.504	568
2025-12-22	47.340	47.340	46.400	46.407	44.899	871
2025-12-19	47.510	48.300	47.510	48.163	46.597	193
2025-12-18	47.680	48.308	47.680	47.700	46.149	44
2025-12-17	47.700	48.400	47.700	48.240	46.672	223
2025-12-16	47.600	48.675	46.881	48.139	46.574	12,106
2025-12-15	48.160	48.160	46.925	47.500	45.956	1,123
2025-12-12	47.300	47.630	47.220	47.246	45.710	379
2025-12-11	47.018	47.670	47.018	47.281	45.744	496
2025-12-10	45.555	46.552	45.380	46.264	44.760	116
2025-12-09	46.300	46.520	45.104	45.406	43.930	142
2025-12-08	45.140	46.592	45.140	46.501	44.989	3,220
2025-12-05	45.410	45.410	45.047	45.125	43.658	127
2025-12-04	47.380	47.380	45.779	45.779	44.291	248
2025-12-03	46.640	47.050	46.210	46.210	44.253	178
2025-12-02	47.160	47.160	45.980	45.980	44.033	3,980
2025-12-01	46.430	47.219	46.360	47.103	45.108	516
2025-11-28	46.515	46.779	46.515	46.560	44.588	362
2025-11-26	45.980	46.929	45.980	46.722	44.744	376
2025-11-25	46.625	47.190	46.232	46.598	44.624	359
2025-11-24	45.850	46.140	45.790	46.069	44.118	211
2025-11-21	45.745	46.332	45.745	46.210	44.253	187
2025-11-20	45.650	45.650	45.140	45.540	43.612	20
2025-11-19	46.340	46.340	45.870	45.987	44.040	2,414
2025-11-18	45.940	46.585	45.600	46.585	44.612	383
2025-11-17	46.290	46.680	46.120	46.342	44.380	86
2025-11-14	47.225	47.225	45.905	46.330	44.368	210
2025-11-13	45.925	47.181	45.925	47.181	45.183	777
2025-11-12	47.510	47.768	46.739	46.739	44.760	1,167
2025-11-11	46.780	47.740	46.360	47.740	45.719	292
2025-11-10	46.300	46.719	46.270	46.525	44.555	596
2025-11-07	44.300	46.229	44.290	45.919	43.974	642
2025-11-06	44.690	45.770	44.548	44.548	42.662	482
2025-11-05	43.820	45.250	43.724	45.159	43.247	1,856
2025-11-04	42.820	45.010	42.820	43.317	41.483	1,157

← NewerPage 4 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.