TAP - Molson Coors Beverage Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 29, 202037.6038.0437.1137.9637.963,545,200
May 28, 202040.3540.4538.2738.3538.352,894,800
May 27, 202037.6339.8037.3139.7439.744,859,500
May 26, 202037.3437.7436.3736.7336.735,742,300
May 22, 202036.5437.1336.1236.8336.832,851,300
May 21, 202037.6437.8836.7036.7936.795,581,700
May 20, 202038.2838.5737.7237.8937.891,692,100
May 19, 202038.5038.6437.5237.8337.831,478,800
May 18, 202037.3938.8237.3938.5538.551,873,600
May 15, 202036.3136.9635.9536.3536.351,955,300
May 14, 202035.5636.5034.6336.2936.292,442,500
May 13, 202037.3437.4235.7536.2236.222,382,900
May 12, 202038.5938.7837.6937.6937.692,103,300
May 11, 202038.6039.0238.2138.5438.541,883,500
May 08, 202038.3739.0637.9638.8938.891,594,100
May 07, 202038.1438.6337.1537.6037.602,050,200
May 06, 202037.8838.2937.1537.6837.682,020,500
May 05, 202038.4338.6037.4437.4437.441,993,000
May 04, 202038.5038.8037.2838.1938.192,930,700
May 01, 202040.3140.4738.8338.9238.922,659,900
Apr. 30, 202041.8742.8240.5541.0141.015,457,900
Apr. 29, 202046.2447.2445.9246.1746.173,032,700
Apr. 28, 202046.1346.2744.9445.4445.442,673,600
Apr. 27, 202043.2144.8442.9744.5944.591,647,400
Apr. 24, 202042.0743.2241.8843.0343.031,354,800
Apr. 23, 202042.2143.2641.8041.8741.871,500,700
Apr. 22, 202042.9042.9041.8542.1042.101,453,900
Apr. 21, 202042.5142.7841.7342.1042.101,830,600
Apr. 20, 202043.5044.5943.2243.4943.491,630,800
Apr. 17, 202044.1444.7643.5144.3844.382,335,200
Apr. 16, 202044.8244.8242.4143.1743.172,695,700
Apr. 15, 202045.5145.7643.4544.6044.601,579,800
Apr. 14, 202045.6647.2845.4346.5746.571,816,400
Apr. 13, 202047.2447.5044.0745.0245.021,689,600
Apr. 09, 202045.8748.2445.7147.4047.402,077,600
Apr. 08, 202043.7446.0643.5645.6245.621,708,700
Apr. 07, 202044.6745.2343.4543.5343.532,121,200
Apr. 06, 202042.4143.2341.1442.9042.902,000,100
Apr. 03, 202039.8041.5439.7841.0141.011,847,000
Apr. 02, 202037.4740.2237.0540.0040.002,559,400
Apr. 01, 202037.0338.3736.7237.8537.851,565,200
Mar. 31, 202039.9040.7038.6539.0139.012,228,900
Mar. 30, 202038.1640.7337.0740.3040.302,211,200
Mar. 27, 202037.2338.8435.4138.0638.063,070,400
Mar. 26, 202037.8138.9037.3538.6238.622,907,600
Mar. 25, 202037.1339.2836.9537.5437.543,072,100
Mar. 24, 202036.3339.0536.0037.4737.473,067,600
Mar. 23, 202036.6537.2734.0134.5634.563,005,600
Mar. 20, 202038.7341.2036.5736.9436.944,171,300
Mar. 19, 202039.9942.0837.3438.5138.512,754,200
Mar. 18, 202041.5945.3938.5140.4540.454,106,800
Mar. 17, 202042.3744.3841.1343.9943.994,529,600
Mar. 16, 202037.5044.2237.4441.8541.853,976,300
Mar. 13, 202040.4542.5837.8542.5642.564,338,300
Mar. 12, 202038.5539.2436.3238.4038.403,960,000
Mar. 11, 202042.4943.2240.4240.9440.942,655,300
Mar. 10, 202044.1245.1941.7043.8943.892,905,700
Mar. 09, 202045.4346.0042.6743.0143.013,171,200
Mar. 06, 202048.1649.4347.1648.0448.043,069,500
Mar. 06, 20200.57 Dividend
Mar. 05, 202050.9151.4749.4150.1249.552,352,100
Mar. 04, 202050.8452.4950.5752.4851.882,162,600
Mar. 03, 202051.4052.2449.7150.4349.861,652,700
Mar. 02, 202049.6151.4849.3551.4850.892,477,300
Feb. 28, 202048.7149.6247.6249.6149.053,090,000
Feb. 27, 202050.8051.7749.0050.0149.443,142,100
Feb. 26, 202051.5453.1351.4251.7451.153,070,100
Feb. 25, 202054.1754.1751.4051.4250.842,277,800
Feb. 24, 202054.3454.6053.4754.2053.581,706,800
Feb. 21, 202055.0355.4854.8755.2954.661,636,700
Feb. 20, 202054.7355.4354.5855.4154.781,113,000
Feb. 19, 202054.3855.0953.9254.8854.261,688,600
Feb. 18, 202055.1555.4553.9854.4553.832,385,900
Feb. 14, 202055.4855.7954.8855.2554.622,123,400
Feb. 13, 202055.2855.7354.4755.3654.732,232,900
Feb. 12, 202061.0961.9455.4955.5054.876,471,100
Feb. 11, 202058.2758.6957.8858.0557.391,890,600
Feb. 10, 202057.5858.0557.4157.8457.181,316,000
Feb. 07, 202057.1057.9157.0257.7857.12979,300
Feb. 06, 202058.2758.3857.5057.5056.851,257,200
Feb. 05, 202057.0358.0857.0358.0257.361,489,100
Feb. 04, 202056.8757.3156.8256.9156.261,382,800
Feb. 03, 202055.7556.7255.7456.3155.671,656,800
Jan. 31, 202056.0856.1755.3955.5854.953,851,300
Jan. 30, 202056.1056.3755.7356.2655.621,136,400
Jan. 29, 202056.3256.8556.1256.3055.661,043,400
Jan. 28, 202056.0356.5755.8956.0955.451,274,300
Jan. 27, 202055.3056.4055.2755.9455.301,294,000
Jan. 24, 202056.8956.9255.5656.1255.481,415,200
Jan. 23, 202056.2157.0555.9656.7456.091,267,500
Jan. 22, 202056.4556.6656.0256.4855.84941,100
Jan. 21, 202056.3256.7955.8956.5055.861,495,600
Jan. 17, 202056.7257.0656.4456.5755.931,020,000
Jan. 16, 202055.9456.7055.7456.5755.931,139,000
Jan. 15, 202055.6356.5955.5055.9255.281,251,200
Jan. 14, 202055.2555.9555.0655.9555.312,209,500
Jan. 13, 202055.1755.3954.7655.3954.761,778,800
Jan. 10, 202055.0255.4355.0055.0754.441,044,500
Jan. 09, 202055.1255.1954.3154.9654.331,341,100
Jan. 08, 202054.6255.4754.0855.0254.391,979,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...