Molson Coors Beverage Co. Cl B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	56.000	57.711	53.695	56.431	52.279	1,107
2024-11-06	57.700	57.705	55.797	56.563	52.402	3,675
2024-11-05	55.843	55.843	55.530	55.690	51.593	361
2024-11-04	55.370	55.730	55.370	55.730	51.630	134
2024-11-01	54.840	55.070	54.770	55.070	51.019	405
2024-10-31	55.630	55.630	54.845	54.900	50.861	600
2024-10-30	56.020	56.020	55.450	55.500	51.417	5,444
2024-10-29	55.670	55.960	55.670	55.860	51.750	52
2024-10-28	56.150	56.310	55.830	55.830	51.722	249
2024-10-25	55.860	55.979	55.860	55.979	51.861	314
2024-10-24	55.990	56.114	55.714	55.760	51.658	10,334
2024-10-23	55.410	56.064	55.350	55.860	51.750	556
2024-10-22	55.360	55.520	55.360	55.520	51.435	419
2024-10-21	56.240	56.349	56.240	56.349	52.204	54
2024-10-18	56.344	56.344	55.807	56.340	52.195	983
2024-10-17	55.562	56.375	55.562	56.375	52.228	1,246
2024-10-16	54.550	56.070	54.550	56.070	51.945	719
2024-10-15	54.450	55.170	54.450	54.725	50.699	371
2024-10-14	54.920	54.930	54.270	54.930	50.889	6
2024-10-11	54.585	54.797	54.350	54.527	50.516	1,032
2024-10-10	54.550	54.750	54.069	54.275	50.282	1,200
2024-10-09	54.545	54.930	54.545	54.680	50.657	451
2024-10-08	54.770	54.770	53.630	54.050	50.073	180
2024-10-07	56.100	56.100	54.870	54.950	50.907	159
2024-10-04	55.530	55.720	55.530	55.720	51.621	6,613
2024-10-03	56.003	56.020	55.050	55.240	51.176	2,137
2024-10-02	56.865	56.865	56.050	56.050	51.926	424
2024-10-01	57.304	57.730	57.224	57.224	53.014	938
2024-09-30	56.751	57.590	56.610	57.580	53.344	669
2024-09-27	55.849	57.000	55.809	56.512	52.354	3,041
2024-09-26	55.001	55.131	54.852	55.105	51.051	613
2024-09-25	54.575	54.800	54.220	54.410	50.407	51
2024-09-24	55.192	55.220	54.660	54.660	50.639	449
2024-09-23	54.693	55.520	54.350	55.190	51.130	696
2024-09-20	55.046	55.080	54.535	54.605	50.587	543
2024-09-19	55.860	55.967	55.200	55.400	51.324	451
2024-09-18	56.050	56.301	55.690	55.690	51.593	290
2024-09-17	55.520	56.306	55.520	56.160	52.028	1,108
2024-09-16	55.300	55.468	55.280	55.395	51.319	559
2024-09-13	54.200	55.585	54.200	55.320	51.249	241
2024-09-12	53.580	53.970	53.176	53.970	49.999	627
2024-09-11	54.720	54.850	53.180	53.570	49.629	1,345
2024-09-10	56.080	56.179	54.535	54.535	50.523	584
2024-09-09	55.920	56.510	55.920	56.420	52.269	18
2024-09-06	55.960	56.150	55.780	55.840	51.732	548
2024-09-05	55.880	56.230	55.560	55.740	51.639	1,094
2024-09-04	56.800	57.320	55.230	55.430	51.351	1,386
2024-09-03	53.395	57.470	53.395	56.720	52.547	2,057
2024-08-30	53.731	53.731	53.410	53.410	49.480	20
2024-08-29	53.735	53.860	52.944	53.860	49.490	540
2024-08-28	53.720	53.720	53.257	53.330	49.003	301
2024-08-27	53.836	53.836	53.530	53.560	49.214	23
2024-08-23	53.770	53.870	53.550	53.680	49.324	282
2024-08-22	53.580	53.660	53.530	53.660	49.306	40
2024-08-21	53.740	54.060	53.200	53.200	48.883	7
2024-08-20	53.957	53.957	53.780	53.957	49.579	19
2024-08-19	54.000	54.088	54.000	54.040	49.655	67
2024-08-16	53.410	53.720	53.343	53.720	49.361	1,420
2024-08-15	52.950	53.730	52.950	53.630	49.278	256
2024-08-14	52.875	52.890	52.581	52.722	48.444	484

← NewerPage 9 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.