NYSE:TAP | Historical Stock Price | MOLSON COORS BEVERAGE CO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1975-06-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.75$10.14$21.63$46.17$98.53$210.261975-06-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$53.90$106.421,644,600——
2019-12-30$53.78$106.181,395,400——
2019-12-27$53.83$106.281,084,800——
2019-12-26$53.61$105.85795,000——
2019-12-24$53.28$105.20747,700——
2019-12-23$53.05$104.742,770,900——
2019-12-20$53.86$106.346,347,500——
2019-12-19$53.25$105.142,803,600——
2019-12-18$52.95$104.542,549,400——
2019-12-17$52.45$103.561,280,000——
2019-12-16$51.98$102.632,896,800——
2019-12-13$50.81$100.321,593,500——
2019-12-12$51.36$101.401,326,500——
2019-12-11$51.17$101.031,124,500——
2019-12-10$51.21$101.111,694,100——
2019-12-09$51.53$101.741,616,000——
2019-12-06$51.06$100.811,062,200——
2019-12-05$50.35$99.411,508,300——
2019-12-04$51.13$100.951,881,700——
2019-12-03$50.10$98.921,635,300——
2019-12-02$50.67$100.041,759,200——
2019-11-29$50.48$99.67696,700——
2019-11-27$50.73$99.042,356,000——
2019-11-26$51.06$99.682,205,400——
2019-11-25$52.42$102.331,093,800——
2019-11-22$52.28$102.06802,000——
2019-11-21$52.55$102.591,364,700——
2019-11-20$52.39$102.282,192,900——
2019-11-19$52.41$102.321,071,200——
2019-11-18$51.96$101.441,169,300——
2019-11-15$52.52$102.531,827,200——
2019-11-14$51.30$100.151,502,200——
2019-11-13$51.95$101.421,489,500——
2019-11-12$52.67$102.821,481,300——
2019-11-11$53.31$104.071,035,200——
2019-11-08$53.79$105.011,061,900——
2019-11-07$53.51$104.461,308,500——
2019-11-06$54.48$106.361,394,200——
2019-11-05$54.38$106.162,068,000——
2019-11-04$53.61$104.661,275,600——
2019-11-01$52.70$102.881,455,300——
2019-10-31$52.72$102.921,963,800——
2019-10-30$53.00$103.474,119,100——
2019-10-29$54.69$106.773,482,500——
2019-10-28$54.57$106.533,442,700——
2019-10-25$56.84$110.963,497,200——
2019-10-24$58.90$114.981,582,000——
2019-10-23$59.47$116.101,502,100——
2019-10-22$59.30$115.772,654,000——
2019-10-21$57.16$111.591,352,500——
2019-10-18$56.98$111.241,572,300——
2019-10-17$57.00$111.281,474,300——
2019-10-16$56.32$109.951,260,100——
2019-10-15$56.68$110.651,875,200——
2019-10-14$56.24$109.79805,500——
2019-10-11$56.06$109.441,024,800——
2019-10-10$55.72$108.78976,000——
2019-10-09$55.51$108.371,311,000——
2019-10-08$55.34$108.041,328,200——
2019-10-07$56.17$109.661,192,400——
2019-10-04$56.63$110.551,254,700——
2019-10-03$56.62$110.531,390,300——
2019-10-02$56.72$110.731,341,600——
2019-10-01$58.11$113.441,127,900——
2019-09-30$57.50$112.251,575,900——
2019-09-27$57.47$112.191,687,800——
2019-09-26$57.09$111.451,398,600——
2019-09-25$56.14$109.601,195,800——
2019-09-24$55.85$109.031,122,600——
2019-09-23$56.21$109.731,377,300——
2019-09-20$56.26$109.832,106,000——
2019-09-19$55.04$107.451,239,200——
2019-09-18$55.04$107.452,007,300——
2019-09-17$55.68$108.702,197,700——
2019-09-16$57.55$112.351,476,900——
2019-09-13$57.17$111.611,395,300——
2019-09-12$56.25$109.811,183,200——
2019-09-11$56.38$110.071,694,500——
2019-09-10$56.60$110.492,342,000——
2019-09-09$55.87$109.072,019,400——
2019-09-06$53.42$104.291,464,400——
2019-09-05$53.18$103.821,659,000——
2019-09-04$53.13$103.72927,100——
2019-09-03$52.39$102.282,111,300——
2019-08-30$51.36$100.271,390,300——
2019-08-29$51.05$99.66768,600——
2019-08-28$51.15$98.74923,900——
2019-08-27$50.17$96.851,643,700——
2019-08-26$50.57$97.621,461,700——
2019-08-23$50.07$96.661,643,200——
2019-08-22$51.69$99.791,287,900——
2019-08-21$51.78$99.961,707,300——
2019-08-20$52.16$100.69935,300——
2019-08-19$52.50$101.351,479,300——
2019-08-16$51.88$100.151,504,200——
2019-08-15$50.86$98.181,443,400——
2019-08-14$50.34$97.182,103,100——
2019-08-13$51.68$99.771,912,100——
2019-08-12$52.01$100.401,835,100——
2019-08-09$52.65$101.641,536,300——
2019-08-08$52.72$101.771,368,600——
2019-08-07$52.14$100.651,804,200——
2019-08-06$51.19$98.822,697,800——
2019-08-05$50.59$97.663,156,100——
2019-08-02$52.24$100.851,980,600——
2019-08-01$52.49$101.333,219,800——
2019-07-31$53.99$104.236,778,900——
2019-07-30$56.92$109.881,510,700——
2019-07-29$56.51$109.091,236,700——
2019-07-26$56.59$109.241,586,700——
2019-07-25$56.67$109.401,696,700——
2019-07-24$56.65$109.361,239,000——
2019-07-23$56.30$108.682,525,900——
2019-07-22$54.23$104.691,316,200——
2019-07-19$54.59$105.381,545,800——
2019-07-18$54.39$105.001,091,700——
2019-07-17$54.29$104.801,266,600——
2019-07-16$54.49$105.191,603,800——
2019-07-15$53.70$103.671,956,600——
2019-07-12$54.38$104.982,308,100——
2019-07-11$54.77$105.731,116,100——
2019-07-10$55.87$107.851,120,200——
2019-07-09$55.54$107.221,017,100——
2019-07-08$56.45$108.97758,900——
2019-07-05$56.85$109.75614,700——
2019-07-03$56.86$109.77789,200——
2019-07-02$56.13$108.36772,100——
2019-07-01$56.31$108.701,239,700——
2019-06-28$56.00$108.111,959,800——
2019-06-27$55.33$106.811,254,700——
2019-06-26$54.96$106.101,580,100——
2019-06-25$55.40$106.951,385,400——
2019-06-24$55.46$107.061,073,100——
2019-06-21$55.42$106.992,205,400——
2019-06-20$54.98$106.141,420,300——
2019-06-19$54.66$105.521,351,100——
2019-06-18$54.11$104.461,328,500——
2019-06-17$53.66$103.591,814,700——
2019-06-14$54.00$104.241,954,100——
2019-06-13$55.11$106.391,375,100——
2019-06-12$54.85$105.891,405,400——
2019-06-11$54.63$105.462,552,500——
2019-06-10$54.74$105.672,508,200——
2019-06-07$56.97$109.982,768,800——
2019-06-06$57.71$111.411,322,700——
2019-06-05$57.42$110.851,569,900——
2019-06-04$57.98$111.931,785,800——
2019-06-03$55.90$107.911,771,200——
2019-05-31$54.98$106.142,538,700——
2019-05-30$54.75$104.902,062,100——
2019-05-29$55.46$106.262,175,600——
2019-05-28$57.24$109.671,727,200——
2019-05-24$58.72$112.511,081,100——
2019-05-23$59.42$113.851,235,000——
2019-05-22$59.25$113.521,021,200——
2019-05-21$58.77$112.60772,800——
2019-05-20$58.06$111.24854,000——
2019-05-17$58.66$112.39836,800——
2019-05-16$58.54$112.161,367,000——
2019-05-15$58.30$111.701,239,900——
2019-05-14$58.42$111.931,175,000——
2019-05-13$57.87$110.881,074,300——
2019-05-10$58.64$112.351,285,600——
2019-05-09$58.35$111.801,392,200——
2019-05-08$59.18$113.391,955,400——
2019-05-07$60.08$115.111,692,800——
2019-05-06$60.98$116.841,166,600——
2019-05-03$61.37$117.581,708,000——
2019-05-02$59.92$114.811,902,000——
2019-05-01$59.35$113.714,781,100——
2019-04-30$64.19$122.992,388,700——
2019-04-29$63.88$122.392,163,300——
2019-04-26$63.83$122.301,339,700——
2019-04-25$62.80$120.321,359,300——
2019-04-24$62.51$119.771,661,000——
2019-04-23$61.28$117.411,583,800——
2019-04-22$61.16$117.181,892,100——
2019-04-18$61.40$117.641,917,900——
2019-04-17$59.42$113.851,143,400——
2019-04-16$59.53$114.061,771,300——
2019-04-15$60.45$115.82990,400——
2019-04-12$59.98$114.92729,200——
2019-04-11$60.07$115.091,464,000——
2019-04-10$59.40$113.811,680,700——
2019-04-09$59.55$114.101,428,600——
2019-04-08$60.79$116.471,171,600——
2019-04-05$60.63$116.171,068,800——
2019-04-04$60.76$116.421,349,300——
2019-04-03$59.84$114.651,493,000——
2019-04-02$60.15$115.251,106,900——
2019-04-01$60.37$115.671,333,300——
2019-03-29$59.65$114.291,846,400——
2019-03-28$59.27$113.561,374,300——
2019-03-27$59.29$113.601,397,100——
2019-03-26$59.48$113.961,295,600——
2019-03-25$58.75$112.561,238,800——
2019-03-22$59.45$113.911,225,200——
2019-03-21$60.81$116.511,281,300——
2019-03-20$59.77$114.522,212,800——
2019-03-19$60.76$116.421,602,400——
2019-03-18$60.95$116.781,098,000——
2019-03-15$60.82$116.532,439,400——
2019-03-14$60.49$115.902,108,700——
2019-03-13$60.59$116.092,108,400——
2019-03-12$60.21$115.361,091,700——
2019-03-11$60.10$115.151,140,500——
2019-03-08$59.45$113.91996,700——
2019-03-07$60.04$115.041,552,800——
2019-03-06$60.16$115.271,622,700——
2019-03-05$61.09$117.051,711,000——
2019-03-04$61.25$117.351,590,100——
2019-03-01$61.41$117.662,098,300——
2019-02-28$61.66$117.351,682,000——
2019-02-27$61.11$116.312,507,600——
2019-02-26$61.04$116.171,131,300——
2019-02-25$61.04$116.172,404,100——
2019-02-22$61.93$117.871,228,200——
2019-02-21$62.08$118.151,425,300——
2019-02-20$61.39$116.843,103,200——
2019-02-19$61.11$116.311,634,900——
2019-02-15$60.91$115.931,617,400——
2019-02-14$59.84$113.892,387,600——
2019-02-13$59.68$113.594,930,500——
2019-02-12$59.19$112.657,651,100——
2019-02-11$65.36$124.402,507,400——
2019-02-08$64.94$123.601,683,500——
2019-02-07$65.57$124.801,190,200——
2019-02-06$65.67$124.991,441,700——
2019-02-05$66.51$126.591,817,300——
2019-02-04$65.85$125.331,160,200——
2019-02-01$66.00$125.611,375,900——
2019-01-31$66.61$126.781,272,700——
2019-01-30$65.33$124.341,028,400——
2019-01-29$64.75$123.24957,300——
2019-01-28$64.15$122.09918,000——
2019-01-25$64.40$122.571,452,900——
2019-01-24$63.39$120.651,486,600——
2019-01-23$64.42$122.611,172,200——
2019-01-22$64.10$122.002,016,500——
2019-01-18$63.62$121.091,630,700——
2019-01-17$61.78$117.581,792,500——
2019-01-16$61.26$116.591,253,400——
2019-01-15$62.43$118.821,139,300——
2019-01-14$62.36$118.692,608,000——
2019-01-11$63.34$120.551,544,100——
2019-01-10$62.86$119.642,668,600——
2019-01-09$61.00$116.101,310,500——
2019-01-08$61.17$116.421,945,800——
2019-01-07$59.58$113.402,408,000——
2019-01-04$59.71$113.641,601,000——
2019-01-03$57.87$110.142,000,900——
2019-01-02$57.09$108.661,646,300——