Molson Coors Brewing Company (TAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:44AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 64.01 | 64.74 | 63.71 | 64.66 | 64.66 | 324,995 |
| 18 Apr 2024 | 63.93 | 64.33 | 63.48 | 63.88 | 63.88 | 1,507,500 |
| 17 Apr 2024 | 63.64 | 64.35 | 63.36 | 63.54 | 63.54 | 1,817,100 |
| 16 Apr 2024 | 64.63 | 64.80 | 63.17 | 63.26 | 63.26 | 2,190,400 |
| 15 Apr 2024 | 66.87 | 66.87 | 64.69 | 64.77 | 64.77 | 1,927,000 |
| 12 Apr 2024 | 67.54 | 67.67 | 66.09 | 66.34 | 66.34 | 1,338,000 |
| 11 Apr 2024 | 67.73 | 68.15 | 67.07 | 67.81 | 67.81 | 1,439,600 |
| 10 Apr 2024 | 66.76 | 67.82 | 66.60 | 67.46 | 67.46 | 1,792,500 |
| 09 Apr 2024 | 69.18 | 69.18 | 66.90 | 67.33 | 67.33 | 2,344,800 |
| 08 Apr 2024 | 67.23 | 67.34 | 66.58 | 66.63 | 66.63 | 1,502,300 |
| 05 Apr 2024 | 67.42 | 67.59 | 67.01 | 67.35 | 67.35 | 1,222,200 |
| 04 Apr 2024 | 68.43 | 68.43 | 66.97 | 67.38 | 67.38 | 1,370,800 |
| 03 Apr 2024 | 68.15 | 68.33 | 67.86 | 68.14 | 68.14 | 1,429,700 |
| 02 Apr 2024 | 67.35 | 68.25 | 67.35 | 68.19 | 68.19 | 1,940,600 |
| 01 Apr 2024 | 66.97 | 67.51 | 66.86 | 67.33 | 67.33 | 1,185,200 |
| 28 Mar 2024 | 67.57 | 67.78 | 66.94 | 67.25 | 67.25 | 1,190,000 |
| 27 Mar 2024 | 67.20 | 67.72 | 67.01 | 67.34 | 67.34 | 1,255,900 |
| 26 Mar 2024 | 67.92 | 68.24 | 66.90 | 66.90 | 66.90 | 1,576,500 |
| 25 Mar 2024 | 67.40 | 67.79 | 67.14 | 67.67 | 67.67 | 1,393,700 |
| 22 Mar 2024 | 67.24 | 67.65 | 66.94 | 67.16 | 67.16 | 1,007,200 |
| 21 Mar 2024 | 66.66 | 67.44 | 66.22 | 67.07 | 67.07 | 1,163,100 |
| 20 Mar 2024 | 67.99 | 68.10 | 66.63 | 66.84 | 66.84 | 1,543,600 |
| 19 Mar 2024 | 67.58 | 68.01 | 67.30 | 68.00 | 68.00 | 1,697,900 |
| 18 Mar 2024 | 67.18 | 67.81 | 66.99 | 67.45 | 67.45 | 1,647,200 |
| 15 Mar 2024 | 65.52 | 67.57 | 65.52 | 67.47 | 67.47 | 4,433,000 |
| 14 Mar 2024 | 65.90 | 66.55 | 65.34 | 65.93 | 65.93 | 2,533,600 |
| 13 Mar 2024 | 66.00 | 66.51 | 65.83 | 66.21 | 66.21 | 1,764,000 |
| 12 Mar 2024 | 65.83 | 66.37 | 65.16 | 65.57 | 65.57 | 1,286,700 |
| 11 Mar 2024 | 64.73 | 66.62 | 64.63 | 65.95 | 65.95 | 2,085,700 |
| 08 Mar 2024 | 64.07 | 64.73 | 63.71 | 64.56 | 64.56 | 1,642,400 |
| 07 Mar 2024 | 63.00 | 64.10 | 62.77 | 64.02 | 64.02 | 1,709,900 |
| 06 Mar 2024 | 63.47 | 63.71 | 62.26 | 62.77 | 62.77 | 1,659,400 |
| 05 Mar 2024 | 62.58 | 63.67 | 62.53 | 63.01 | 63.01 | 1,495,800 |
| 04 Mar 2024 | 61.76 | 62.53 | 61.76 | 62.34 | 62.34 | 1,253,800 |
| 01 Mar 2024 | 62.38 | 62.59 | 61.52 | 62.13 | 62.13 | 1,192,900 |
| 29 Feb 2024 | 62.56 | 62.98 | 62.18 | 62.42 | 62.42 | 2,331,900 |
| 29 Feb 2024 | 0.44 Dividend | |||||
| 28 Feb 2024 | 62.86 | 63.00 | 62.44 | 62.89 | 62.45 | 1,289,200 |
| 27 Feb 2024 | 62.69 | 63.26 | 62.33 | 62.76 | 62.32 | 1,076,800 |
| 26 Feb 2024 | 62.34 | 63.20 | 62.33 | 62.74 | 62.30 | 1,029,300 |
| 23 Feb 2024 | 62.51 | 63.03 | 62.20 | 62.49 | 62.05 | 1,389,500 |
| 22 Feb 2024 | 62.00 | 62.85 | 61.59 | 62.66 | 62.22 | 1,614,100 |
| 21 Feb 2024 | 62.97 | 63.34 | 62.17 | 62.47 | 62.03 | 1,360,100 |
| 20 Feb 2024 | 62.29 | 63.41 | 62.15 | 62.72 | 62.28 | 2,008,700 |
| 16 Feb 2024 | 61.86 | 62.28 | 61.45 | 62.15 | 61.72 | 1,458,800 |
| 15 Feb 2024 | 61.68 | 62.43 | 61.59 | 62.07 | 61.64 | 1,538,500 |
| 14 Feb 2024 | 61.97 | 62.15 | 60.69 | 61.44 | 61.01 | 2,109,400 |
| 13 Feb 2024 | 62.50 | 62.74 | 59.78 | 61.29 | 60.86 | 4,557,400 |
| 12 Feb 2024 | 60.25 | 62.13 | 60.21 | 62.11 | 61.68 | 4,091,200 |
| 09 Feb 2024 | 60.01 | 60.24 | 59.37 | 60.23 | 59.81 | 2,134,000 |
| 08 Feb 2024 | 59.73 | 60.31 | 59.20 | 60.26 | 59.84 | 2,414,600 |
| 07 Feb 2024 | 60.10 | 60.48 | 58.90 | 59.73 | 59.31 | 4,186,800 |
| 06 Feb 2024 | 61.26 | 62.04 | 61.17 | 61.29 | 60.86 | 2,314,200 |
| 05 Feb 2024 | 61.42 | 61.71 | 61.10 | 61.28 | 60.85 | 1,349,700 |
| 02 Feb 2024 | 63.01 | 63.12 | 61.80 | 62.07 | 61.64 | 1,359,500 |
| 01 Feb 2024 | 61.82 | 63.20 | 61.74 | 63.11 | 62.67 | 1,342,000 |
| 31 Jan 2024 | 63.14 | 63.37 | 61.47 | 61.79 | 61.36 | 1,185,300 |
| 30 Jan 2024 | 63.38 | 63.57 | 62.71 | 62.87 | 62.43 | 1,211,600 |
| 29 Jan 2024 | 62.84 | 63.48 | 62.32 | 63.39 | 62.95 | 1,190,400 |
| 26 Jan 2024 | 63.15 | 63.50 | 62.49 | 62.74 | 62.30 | 1,019,500 |
| 25 Jan 2024 | 61.51 | 62.90 | 61.37 | 62.88 | 62.44 | 1,565,400 |
| 24 Jan 2024 | 62.59 | 62.64 | 60.99 | 61.11 | 60.68 | 1,651,000 |
| 23 Jan 2024 | 62.59 | 62.89 | 62.28 | 62.55 | 62.11 | 1,119,300 |
| 22 Jan 2024 | 62.29 | 63.07 | 62.26 | 62.73 | 62.29 | 1,188,800 |
| 19 Jan 2024 | 63.07 | 63.07 | 62.05 | 62.49 | 62.05 | 1,220,700 |
| 18 Jan 2024 | 63.23 | 63.36 | 62.43 | 62.83 | 62.39 | 993,200 |
| 17 Jan 2024 | 63.05 | 63.40 | 62.81 | 63.26 | 62.82 | 1,130,600 |
| 16 Jan 2024 | 63.51 | 63.71 | 62.70 | 63.18 | 62.74 | 1,083,800 |
| 12 Jan 2024 | 63.80 | 64.01 | 63.13 | 63.20 | 62.76 | 1,041,900 |
| 11 Jan 2024 | 63.31 | 63.77 | 63.05 | 63.70 | 63.25 | 1,281,400 |
| 10 Jan 2024 | 62.72 | 63.67 | 62.63 | 63.56 | 63.12 | 1,738,400 |
| 09 Jan 2024 | 62.20 | 62.82 | 61.86 | 62.80 | 62.36 | 1,908,000 |
| 08 Jan 2024 | 61.51 | 62.30 | 61.31 | 62.30 | 61.86 | 1,319,600 |
| 05 Jan 2024 | 61.34 | 61.94 | 61.00 | 61.51 | 61.08 | 1,669,500 |
| 04 Jan 2024 | 61.97 | 62.15 | 61.27 | 61.31 | 60.88 | 1,198,000 |
| 03 Jan 2024 | 62.14 | 62.41 | 61.57 | 62.04 | 61.61 | 1,341,600 |
| 02 Jan 2024 | 61.08 | 62.41 | 61.04 | 62.07 | 61.64 | 1,275,300 |
| 29 Dec 2023 | 61.06 | 61.39 | 60.93 | 61.21 | 60.78 | 776,300 |
| 28 Dec 2023 | 60.95 | 61.35 | 60.90 | 61.25 | 60.82 | 741,200 |
| 27 Dec 2023 | 60.87 | 61.40 | 60.87 | 61.12 | 60.69 | 756,000 |
| 26 Dec 2023 | 61.21 | 61.50 | 61.12 | 61.16 | 60.73 | 1,047,800 |
| 22 Dec 2023 | 61.35 | 62.08 | 61.12 | 61.36 | 60.93 | 757,400 |
| 21 Dec 2023 | 61.57 | 61.87 | 60.62 | 61.04 | 60.61 | 1,046,700 |
| 20 Dec 2023 | 62.08 | 62.08 | 61.20 | 61.26 | 60.83 | 1,186,800 |
| 19 Dec 2023 | 62.04 | 62.60 | 61.90 | 62.33 | 61.89 | 1,334,400 |
| 18 Dec 2023 | 62.13 | 62.53 | 61.78 | 61.93 | 61.50 | 1,829,200 |
| 15 Dec 2023 | 62.63 | 62.63 | 61.35 | 61.80 | 61.37 | 5,062,800 |
| 14 Dec 2023 | 64.10 | 64.28 | 62.87 | 63.05 | 62.61 | 2,178,100 |
| 13 Dec 2023 | 63.51 | 64.30 | 62.99 | 64.24 | 63.79 | 1,378,300 |
| 12 Dec 2023 | 63.08 | 63.59 | 62.90 | 63.45 | 63.01 | 2,096,500 |
| 11 Dec 2023 | 62.37 | 62.89 | 61.99 | 62.87 | 62.43 | 1,103,200 |
| 08 Dec 2023 | 62.09 | 62.64 | 62.09 | 62.31 | 61.87 | 1,166,300 |
| 07 Dec 2023 | 62.02 | 62.16 | 61.50 | 62.13 | 61.70 | 1,126,300 |
| 06 Dec 2023 | 61.79 | 62.25 | 61.60 | 61.90 | 61.47 | 1,571,400 |
| 05 Dec 2023 | 62.35 | 62.41 | 61.83 | 62.04 | 61.61 | 1,601,500 |
| 04 Dec 2023 | 61.54 | 63.22 | 61.43 | 62.28 | 61.84 | 2,124,200 |
| 01 Dec 2023 | 61.61 | 62.25 | 61.42 | 61.93 | 61.50 | 1,378,400 |
| 30 Nov 2023 | 59.99 | 61.59 | 59.86 | 61.54 | 61.11 | 2,645,900 |
| 30 Nov 2023 | 0.41 Dividend | |||||
| 29 Nov 2023 | 60.20 | 60.35 | 59.84 | 60.10 | 59.27 | 1,276,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.