Molson Coors Beverage Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 299.00 | 299.00 | 299.00 | 299.00 | 283.22 | 0 |
| 2024-11-08 | 299.00 | 299.00 | 299.00 | 299.00 | 283.22 | 0 |
| 2024-11-07 | 299.00 | 299.00 | 299.00 | 299.00 | 283.22 | 0 |
| 2024-11-06 | 299.00 | 299.00 | 299.00 | 299.00 | 283.22 | 0 |
| 2024-11-05 | 299.00 | 299.00 | 299.00 | 299.00 | 283.22 | 0 |
| 2024-11-04 | 299.00 | 299.00 | 299.00 | 299.00 | 283.22 | 0 |
| 2024-11-01 | 299.00 | 299.00 | 299.00 | 299.00 | 283.22 | 0 |
| 2024-10-31 | 299.00 | 299.00 | 299.00 | 299.00 | 283.22 | 0 |
| 2024-10-30 | 299.00 | 299.00 | 299.00 | 299.00 | 283.22 | 0 |
| 2024-10-29 | 299.00 | 299.00 | 299.00 | 299.00 | 283.22 | 0 |
| 2024-10-28 | 299.00 | 299.00 | 299.00 | 299.00 | 283.22 | 0 |
| 2024-10-25 | 299.00 | 299.00 | 299.00 | 299.00 | 283.22 | 0 |
| 2024-10-24 | 299.00 | 299.00 | 299.00 | 299.00 | 283.22 | 0 |
| 2024-10-23 | 299.00 | 299.00 | 299.00 | 299.00 | 283.22 | 0 |
| 2024-10-22 | 299.00 | 299.00 | 299.00 | 299.00 | 283.22 | 0 |
| 2024-10-21 | 299.00 | 299.00 | 299.00 | 299.00 | 283.22 | 0 |
| 2024-10-18 | 299.00 | 299.00 | 299.00 | 299.00 | 283.22 | 0 |
| 2024-10-17 | 299.00 | 299.00 | 299.00 | 299.00 | 283.22 | 0 |
| 2024-10-16 | 299.00 | 299.00 | 299.00 | 299.00 | 283.22 | 0 |
| 2024-10-15 | 299.00 | 299.00 | 299.00 | 299.00 | 283.22 | 0 |
| 2024-10-14 | 299.00 | 299.00 | 299.00 | 299.00 | 283.22 | 0 |
| 2024-10-11 | 299.00 | 299.00 | 299.00 | 299.00 | 283.22 | 0 |
| 2024-10-10 | 299.00 | 299.00 | 299.00 | 299.00 | 283.22 | 0 |
| 2024-10-09 | 299.00 | 299.00 | 299.00 | 299.00 | 283.22 | 0 |
| 2024-10-08 | 299.00 | 299.00 | 299.00 | 299.00 | 283.22 | 1 |
| 2024-10-07 | 299.00 | 299.00 | 299.00 | 299.00 | 283.22 | 0 |
| 2024-10-04 | 299.00 | 299.00 | 299.00 | 299.00 | 283.22 | 0 |
| 2024-10-03 | 299.00 | 299.00 | 299.00 | 299.00 | 283.22 | 0 |
| 2024-10-02 | 299.00 | 299.00 | 299.00 | 299.00 | 283.22 | 0 |
| 2024-10-01 | 299.00 | 299.00 | 299.00 | 299.00 | 283.22 | 0 |
| 2024-09-30 | 299.00 | 299.00 | 299.00 | 299.00 | 283.22 | 0 |
| 2024-09-27 | 299.00 | 299.00 | 299.00 | 299.00 | 283.22 | 0 |
| 2024-09-26 | 299.00 | 299.00 | 299.00 | 299.00 | 283.22 | 0 |
| 2024-09-25 | 299.00 | 299.00 | 299.00 | 299.00 | 283.22 | 0 |
| 2024-09-24 | 299.00 | 299.00 | 299.00 | 299.00 | 283.22 | 1 |
| 2024-09-23 | 300.00 | 300.00 | 300.00 | 300.00 | 284.17 | 0 |
| 2024-09-20 | 300.00 | 300.00 | 300.00 | 300.00 | 284.17 | 0 |
| 2024-09-19 | 300.40 | 300.40 | 300.00 | 300.00 | 284.17 | 2 |
| 2024-09-18 | 303.00 | 303.00 | 303.00 | 303.00 | 287.01 | 0 |
| 2024-09-17 | 303.00 | 303.00 | 303.00 | 303.00 | 287.01 | 0 |
| 2024-09-16 | 303.00 | 303.00 | 303.00 | 303.00 | 287.01 | 0 |
| 2024-09-13 | 303.00 | 303.00 | 303.00 | 303.00 | 287.01 | 0 |
| 2024-09-12 | 303.00 | 303.00 | 303.00 | 303.00 | 287.01 | 0 |
| 2024-09-11 | 303.40 | 303.40 | 303.00 | 303.00 | 287.01 | 2 |
| 2024-09-10 | 313.10 | 313.10 | 313.10 | 313.10 | 296.57 | 0 |
| 2024-09-09 | 313.10 | 313.10 | 313.10 | 313.10 | 296.57 | 0 |
| 2024-09-06 | 313.10 | 313.10 | 313.10 | 313.10 | 296.57 | 1 |
| 2024-09-05 | 319.00 | 319.00 | 319.00 | 319.00 | 302.16 | 0 |
| 2024-09-04 | 319.00 | 319.00 | 319.00 | 319.00 | 302.16 | 0 |
| 2024-09-03 | 319.00 | 319.00 | 319.00 | 319.00 | 302.16 | 1 |
| 2024-09-02 | 299.46 | 299.46 | 299.46 | 299.46 | 283.65 | 0 |
| 2024-08-30 | 299.46 | 299.46 | 299.46 | 299.46 | 283.65 | 0 |
| 2024-08-29 | 299.46 | 299.46 | 299.46 | 299.46 | 283.65 | 0 |
| 2024-08-28 | 299.46 | 299.46 | 299.46 | 299.46 | 282.04 | 0 |
| 2024-08-27 | 299.46 | 299.46 | 299.46 | 299.46 | 282.04 | 0 |
| 2024-08-26 | 299.46 | 299.46 | 299.46 | 299.46 | 282.04 | 0 |
| 2024-08-23 | 299.46 | 299.46 | 299.46 | 299.46 | 282.04 | 0 |
| 2024-08-22 | 299.46 | 299.46 | 299.46 | 299.46 | 282.04 | 0 |
| 2024-08-21 | 299.46 | 299.46 | 299.46 | 299.46 | 282.04 | 0 |
| 2024-08-20 | 299.46 | 299.46 | 299.46 | 299.46 | 282.04 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 1.7173 USD |
| 2026-05-28 | 1.6943 USD |
| 2026-03-05 | 1.7617 USD |
| 2025-12-04 | 1.8212 USD |
| 2025-09-04 | 1.7587 USD |
| 2025-06-05 | 1.8157 USD |
| 2025-02-26 | 1.8780 USD |
| 2024-12-05 | 1.8975 USD |
| 2024-08-29 | 1.7074 USD |
| 2024-06-06 | 1.6629 USD |
| 2024-02-29 | 1.5438 USD |
| 2023-11-30 | 1.4174 USD |
| 2023-08-31 | 1.3928 USD |
| 2023-06-01 | 1.9786 USD |
| 2023-03-02 | 2.1509 USD |
| 2022-12-01 | 2.0064 USD |
| 2022-09-01 | 2.0093 USD |
| 2022-06-02 | 1.9485 USD |
| 2022-03-04 | 1.8871 USD |
| 2021-12-02 | 1.9365 USD |
| 2021-08-27 | 1.8131 USD |
| 2020-03-06 | 2.5037 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.