Molson Coors Beverage Co. Cl B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	54.090	54.090	53.030	53.980	50.367	227
2025-02-10	54.000	54.270	53.550	53.570	49.985	13
2025-02-07	54.685	54.980	54.185	54.185	50.559	21
2025-02-06	53.770	54.720	53.580	53.880	50.274	326
2025-02-05	52.777	53.430	52.777	53.100	49.546	74,449
2025-02-04	52.990	53.205	52.940	52.940	49.397	35
2025-02-03	53.890	54.120	53.420	53.790	50.190	889
2025-01-31	54.880	55.570	54.880	54.970	51.291	288
2025-01-30	55.480	55.760	55.260	55.460	51.748	400
2025-01-29	55.404	55.451	54.870	54.980	51.301	300,260
2025-01-28	55.918	56.780	55.024	55.024	51.341	1,008
2025-01-27	56.735	57.082	55.960	56.610	52.821	947
2025-01-24	54.400	55.230	54.180	55.230	51.534	253
2025-01-23	54.930	54.930	54.120	54.170	50.544	470
2025-01-22	55.267	55.550	54.931	54.931	51.254	1,021
2025-01-21	55.300	55.790	55.300	55.640	51.916	846
2025-01-17	57.000	57.000	54.790	55.200	51.506	889
2025-01-16	54.259	54.557	54.100	54.495	50.848	873
2025-01-15	54.930	55.180	54.420	54.720	51.058	71
2025-01-14	53.640	54.090	53.640	53.670	50.078	2
2025-01-13	52.850	53.545	52.320	53.478	49.899	703
2025-01-10	54.900	55.320	52.250	52.308	48.807	430
2025-01-08	55.690	55.690	54.810	55.386	51.679	702
2025-01-07	56.100	56.503	55.630	55.630	51.907	52
2025-01-06	55.300	56.580	55.300	56.180	52.420	284
2025-01-03	56.150	56.380	54.783	54.925	51.249	643
2025-01-02	57.780	57.960	57.210	57.210	53.381	715
2024-12-30	57.375	57.420	57.100	57.106	53.284	196
2024-12-27	57.850	58.340	57.625	57.625	53.769	113
2024-12-24	58.511	58.680	58.420	58.680	54.753	157
2024-12-23	58.510	59.220	57.980	58.025	54.142	461
2024-12-19	58.539	58.865	58.320	58.865	54.925	52,980
2024-12-18	59.576	59.576	58.922	59.050	55.098	447
2024-12-17	59.020	59.889	59.020	59.240	55.275	816
2024-12-16	59.987	60.240	59.987	59.987	55.972	111
2024-12-13	60.815	61.730	60.620	61.120	57.030	312
2024-12-12	61.525	61.600	61.040	61.555	57.436	505
2024-12-11	61.740	61.890	61.500	61.890	57.748	1,799
2024-12-10	61.560	61.824	61.510	61.600	57.478	7,956
2024-12-09	61.330	62.004	61.330	62.004	57.854	89
2024-12-06	63.311	64.400	61.330	61.330	57.226	405
2024-12-05	61.750	62.300	61.385	61.740	57.198	616
2024-12-04	61.660	62.413	61.660	62.170	57.596	476
2024-12-03	62.024	62.041	60.831	61.440	56.920	497
2024-12-02	62.500	62.500	61.475	61.930	57.373	510
2024-11-29	61.701	62.395	61.450	62.060	57.494	1,641
2024-11-27	61.545	62.063	61.445	61.451	56.930	668
2024-11-26	60.700	60.969	60.533	60.533	56.079	386
2024-11-25	60.070	62.115	59.450	61.105	56.609	2,098
2024-11-22	60.835	60.835	60.222	60.466	56.017	682
2024-11-21	60.497	60.722	60.360	60.430	55.984	24,335
2024-11-20	60.386	60.434	59.845	59.845	55.442	535
2024-11-19	61.820	62.000	60.685	60.852	56.375	1,976
2024-11-18	62.720	62.720	62.325	62.325	57.740	542
2024-11-15	62.610	62.961	61.980	62.737	58.121	787
2024-11-14	64.210	64.210	62.781	62.781	58.162	1,825
2024-11-13	62.441	63.790	62.080	63.620	58.939	976
2024-11-12	60.388	61.710	60.070	61.710	57.169	1,075
2024-11-11	60.632	61.200	60.420	61.140	56.642	976
2024-11-08	58.268	60.345	58.180	59.470	55.095	2,335

← NewerPage 8 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.