Molson Coors Beverage Co. Cl B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	55.310	55.545	54.980	55.280	51.977	314
2025-05-12	55.130	55.600	54.398	54.629	51.365	103
2025-05-09	55.380	55.380	54.760	54.760	51.488	737
2025-05-08	56.000	56.000	51.325	54.210	50.971	12,683
2025-05-07	57.450	57.450	56.849	56.849	53.452	922
2025-05-06	57.280	57.280	56.700	56.859	53.461	135
2025-05-02	57.700	58.130	57.520	57.660	54.215	70
2025-05-01	57.360	57.615	57.150	57.520	54.083	73
2025-04-30	56.830	57.070	56.730	57.060	53.651	16
2025-04-29	56.510	56.940	56.080	56.940	53.538	252
2025-04-25	58.150	58.150	56.640	56.865	53.467	160
2025-04-24	58.320	58.320	58.195	58.195	54.718	82
2025-04-23	58.920	59.370	58.580	58.580	55.080	7
2025-04-22	57.930	59.279	57.930	59.279	55.737	79,144
2025-04-17	59.350	59.430	59.000	59.000	55.475	43
2025-04-16	59.510	59.965	59.270	59.270	55.729	9
2025-04-15	61.050	61.050	59.278	59.278	55.736	6
2025-04-14	60.509	61.174	60.360	60.710	57.083	580
2025-04-11	59.212	59.436	58.940	59.055	55.526	104
2025-04-10	60.537	61.170	58.840	59.740	56.171	107
2025-04-09	57.750	60.350	57.750	60.350	56.744	128
2025-04-08	61.405	62.100	58.720	58.800	55.287	1,086
2025-04-07	59.390	62.148	59.216	60.258	56.658	288
2025-04-04	61.770	62.810	60.978	61.735	58.046	531
2025-04-03	61.330	63.382	61.330	62.940	59.179	133
2025-04-02	61.530	62.065	61.530	61.650	57.966	129
2025-04-01	60.283	60.460	60.283	60.460	56.847	180
2025-03-31	60.590	61.382	60.300	60.875	57.238	852
2025-03-28	60.960	61.050	60.410	60.520	56.904	518
2025-03-27	60.430	60.853	60.430	60.435	56.824	200
2025-03-26	59.704	60.498	59.704	60.420	56.810	122
2025-03-25	59.200	59.200	58.980	58.980	55.456	12
2025-03-24	59.390	59.390	58.505	58.965	55.442	432
2025-03-21	59.030	59.630	58.890	59.050	55.522	4
2025-03-20	58.750	59.309	58.750	59.309	55.765	10
2025-03-19	58.700	58.700	57.760	57.985	54.520	266
2025-03-18	59.180	59.250	59.115	59.115	55.583	42
2025-03-17	60.130	60.170	59.340	59.500	55.945	131
2025-03-14	58.630	59.599	58.580	59.599	56.038	225
2025-03-13	59.450	59.450	58.790	58.960	55.437	5
2025-03-12	60.146	60.146	59.390	59.390	55.841	305
2025-03-11	63.010	63.320	60.427	60.427	56.816	691
2025-03-10	61.950	64.591	60.490	63.126	59.354	1,431
2025-03-07	59.398	62.460	59.340	61.941	58.240	1,200
2025-03-06	59.260	59.500	58.785	59.121	55.589	24
2025-03-05	59.185	59.890	58.962	59.599	56.038	74
2025-03-04	60.490	61.290	59.930	59.930	56.349	167
2025-03-03	61.600	61.699	61.380	61.521	57.845	405
2025-02-28	61.650	61.810	61.069	61.069	57.420	41
2025-02-27	61.720	61.920	61.000	61.920	58.220	80
2025-02-26	61.450	61.840	60.940	61.610	57.487	10
2025-02-25	61.555	61.555	60.856	60.880	56.806	1,763
2025-02-24	60.750	61.410	59.850	61.010	56.927	121
2025-02-21	60.600	60.880	60.250	60.250	56.218	88
2025-02-20	60.273	60.273	59.640	60.039	56.021	181
2025-02-19	59.620	60.080	59.460	59.460	55.481	51
2025-02-18	60.160	60.558	59.490	60.558	56.505	435
2025-02-14	60.080	60.080	59.390	59.640	55.649	87
2025-02-13	55.000	57.600	55.000	57.280	53.447	699
2025-02-12	54.440	55.040	52.910	53.218	49.657	24,913

← NewerPage 7 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.