Molson Coors Beverage Co. Cl B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	42.820	45.010	42.820	43.317	41.483	1,157
2025-11-03	43.500	43.563	42.990	43.350	41.514	1,616
2025-10-31	44.250	44.250	43.000	43.789	41.935	232
2025-10-30	44.120	44.120	43.530	43.719	41.868	545
2025-10-29	44.830	44.830	43.619	43.619	41.771	3,176
2025-10-28	44.995	45.545	44.610	45.259	43.343	1,117
2025-10-27	45.580	45.610	45.190	45.339	43.419	657
2025-10-24	45.820	45.920	45.331	45.369	43.447	675
2025-10-23	46.470	46.470	45.459	45.695	43.760	908
2025-10-22	46.650	47.179	46.150	46.892	44.906	1,101
2025-10-21	46.730	46.730	46.160	46.519	44.549	360
2025-10-20	46.690	47.550	46.690	46.919	44.932	1,830
2025-10-17	47.220	47.500	46.830	47.120	45.125	601
2025-10-16	46.750	47.150	46.450	46.970	44.981	840
2025-10-15	46.780	47.040	45.569	46.309	44.348	1,225
2025-10-14	46.160	46.790	45.970	46.790	44.809	1,254
2025-10-13	46.145	46.200	45.760	45.969	44.022	200
2025-10-10	46.550	46.550	45.805	45.929	43.984	239
2025-10-09	45.680	45.799	45.360	45.799	43.859	312
2025-10-08	46.085	46.180	45.605	45.605	43.674	211
2025-10-07	45.970	46.424	45.750	46.115	44.162	2,277
2025-10-06	46.110	46.160	45.740	46.060	44.109	398
2025-10-03	46.010	46.371	46.010	46.205	44.248	449
2025-10-02	46.050	46.670	45.925	45.969	44.022	499
2025-10-01	45.100	45.965	45.100	45.889	43.946	1,908
2025-09-30	46.000	46.000	44.560	45.120	43.209	927
2025-09-29	44.910	45.605	44.810	45.605	43.674	1,335
2025-09-26	44.850	45.065	44.490	44.865	42.965	2,226
2025-09-25	45.450	45.900	44.498	44.498	42.614	1,001
2025-09-24	43.980	45.065	43.980	44.955	43.051	2,349
2025-09-23	45.300	45.490	44.115	44.165	42.295	2,826
2025-09-22	46.370	46.540	45.335	45.439	43.515	3,288
2025-09-19	47.160	47.320	46.365	46.379	44.415	1,094
2025-09-18	47.270	47.270	46.500	46.971	44.982	405
2025-09-17	47.810	47.810	47.290	47.625	45.608	321
2025-09-16	47.945	47.945	47.005	47.280	45.278	1,828
2025-09-15	48.370	48.530	47.908	47.908	45.879	530
2025-09-12	48.590	48.710	48.078	48.359	46.311	18,196
2025-09-11	49.840	49.840	48.900	49.045	46.968	142
2025-09-10	49.480	49.480	48.600	48.859	46.790	351
2025-09-09	50.059	50.090	49.500	49.580	47.480	161
2025-09-08	50.000	50.210	49.641	49.641	47.539	1,763
2025-09-05	49.300	50.605	49.300	50.178	48.053	562
2025-09-04	49.757	50.180	49.545	49.585	47.485	551
2025-09-03	50.000	50.150	49.784	50.050	47.480	132
2025-09-02	50.120	50.120	49.000	50.055	47.485	703
2025-08-29	50.470	50.840	50.195	50.280	47.699	321
2025-08-28	51.440	51.440	49.795	49.940	47.376	1,852
2025-08-27	50.270	50.860	50.130	50.830	48.220	185
2025-08-26	51.270	51.270	50.292	50.410	47.822	612
2025-08-22	51.590	52.749	51.590	52.699	49.993	136
2025-08-21	50.800	51.700	50.800	51.535	48.889	155
2025-08-20	51.870	51.940	51.409	51.409	48.770	653
2025-08-19	51.140	52.149	51.100	51.600	48.951	7,624
2025-08-18	51.230	51.459	51.230	51.459	48.817	108
2025-08-15	51.530	51.588	51.230	51.588	48.939	44
2025-08-14	51.300	51.360	50.640	51.208	48.579	80
2025-08-13	50.880	51.904	50.680	51.709	49.054	522
2025-08-12	50.480	51.580	50.310	51.580	48.932	17,584
2025-08-11	50.765	50.765	49.800	50.105	47.533	823

← NewerPage 5 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.