Molson Coors Beverage Co. Cl B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	50.120	50.880	50.120	50.880	48.268	75
2025-08-07	50.000	50.400	49.552	49.639	47.090	790
2025-08-06	48.810	50.060	48.810	50.060	47.490	1,381
2025-08-05	47.000	49.770	47.000	49.470	46.930	1,540
2025-08-04	48.630	49.010	48.030	48.749	46.247	773
2025-08-01	49.210	49.310	48.170	48.319	45.839	770
2025-07-31	48.190	49.140	48.150	48.859	46.350	218
2025-07-30	50.465	50.750	49.910	50.201	47.624	145
2025-07-29	50.130	50.410	50.060	50.325	47.741	137
2025-07-28	49.800	50.480	49.690	49.930	47.367	259
2025-07-25	51.370	51.370	50.810	50.810	48.201	3,331
2025-07-24	51.835	52.000	51.211	51.211	48.582	981
2025-07-23	51.617	52.040	51.617	51.865	49.202	539
2025-07-22	50.283	51.461	50.283	51.459	48.817	648
2025-07-21	50.370	50.410	50.088	50.125	47.552	761
2025-07-18	50.470	50.750	50.225	50.225	47.646	283
2025-07-17	49.640	49.996	49.500	49.930	47.367	442
2025-07-16	49.000	49.605	49.000	49.605	47.058	233
2025-07-15	49.370	49.469	49.019	49.125	46.603	496
2025-07-14	49.630	49.630	48.948	49.218	46.691	301
2025-07-11	49.465	49.578	49.030	49.578	47.033	1,658
2025-07-10	49.210	50.239	49.060	49.909	47.347	430
2025-07-09	49.790	49.790	49.095	49.290	46.759	1,543
2025-07-08	48.520	49.640	48.520	49.295	46.764	914
2025-07-07	49.150	49.359	48.805	48.875	46.366	427
2025-07-03	49.499	49.890	49.399	49.399	46.863	504
2025-07-02	49.335	49.640	49.060	49.509	46.968	564
2025-07-01	48.180	49.809	48.068	48.979	46.464	2,419
2025-06-30	47.430	48.220	47.310	48.120	45.650	886
2025-06-27	47.300	47.560	46.720	47.370	44.938	975
2025-06-26	48.040	48.040	47.339	47.600	45.156	2,502
2025-06-25	48.077	48.220	47.095	47.170	44.748	1,043
2025-06-24	48.610	48.610	47.975	48.150	45.678	2,745
2025-06-23	48.200	48.660	47.420	47.900	45.441	1,660
2025-06-20	48.810	48.916	47.855	47.855	45.398	860
2025-06-18	49.450	49.830	49.031	49.031	46.514	1,064
2025-06-17	49.450	49.865	49.450	49.605	47.058	187
2025-06-16	50.800	51.000	49.506	49.649	47.100	2,414
2025-06-13	51.382	51.382	50.761	51.046	48.425	87
2025-06-12	51.716	51.716	51.245	51.399	48.760	292
2025-06-11	52.410	52.410	51.610	51.735	49.079	409
2025-06-10	52.220	52.390	52.050	52.390	49.700	126
2025-06-09	52.110	52.199	51.850	52.100	49.425	714
2025-06-06	51.910	52.090	51.561	51.850	49.188	339
2025-06-05	52.560	52.560	51.631	51.828	49.167	872
2025-06-04	52.290	53.220	52.290	53.010	49.843	78
2025-06-03	52.700	52.840	51.980	52.840	49.683	217
2025-06-02	53.430	53.430	52.265	52.660	49.514	77
2025-05-30	53.480	53.570	53.304	53.304	50.119	123
2025-05-29	52.860	52.860	52.498	52.541	49.402	345
2025-05-28	53.950	53.950	53.255	53.339	50.152	129
2025-05-27	54.030	54.520	53.910	54.382	51.133	1,188
2025-05-23	54.125	54.230	53.800	53.870	50.651	228
2025-05-22	55.370	55.600	54.300	54.660	51.394	92
2025-05-21	56.480	56.480	55.610	55.610	52.287	147
2025-05-20	56.330	57.430	56.330	57.299	53.875	696
2025-05-19	56.600	56.770	56.290	56.350	52.983	61,100
2025-05-16	56.420	56.740	56.320	56.550	53.171	37,811
2025-05-15	56.197	56.460	56.070	56.180	52.823	227
2025-05-14	55.000	55.625	55.000	55.600	52.278	294

← NewerPage 6 of 20 · 1,149 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.