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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$45.19$90.251,030,600——
2020-12-30$45.24$90.351,202,000——
2020-12-29$45.54$90.952,109,500——
2020-12-28$45.48$90.832,206,800——
2020-12-24$45.47$90.81502,900——
2020-12-23$45.39$90.651,126,700——
2020-12-22$44.42$88.712,782,400——
2020-12-21$44.58$89.031,387,300——
2020-12-18$45.51$90.892,921,900——
2020-12-17$45.97$91.811,777,700——
2020-12-16$46.27$92.413,328,500——
2020-12-15$46.03$91.931,518,100——
2020-12-14$45.92$91.712,308,400——
2020-12-11$47.30$94.461,671,600——
2020-12-10$48.21$96.281,781,400——
2020-12-09$48.08$96.021,894,700——
2020-12-08$47.93$95.722,275,700——
2020-12-07$47.66$95.182,093,600——
2020-12-04$47.54$94.941,751,400——
2020-12-03$46.67$93.201,832,300——
2020-12-02$45.29$90.453,255,300——
2020-12-01$46.25$92.373,326,200——
2020-11-30$46.00$91.875,411,700——
2020-11-27$46.80$93.462,205,300——
2020-11-25$46.50$92.873,480,400——
2020-11-24$47.04$93.943,371,100——
2020-11-23$44.13$88.131,853,800——
2020-11-20$43.56$86.991,740,500——
2020-11-19$44.04$87.951,625,700——
2020-11-18$43.56$86.993,211,400——
2020-11-17$45.13$90.132,400,700——
2020-11-16$44.92$89.713,913,400——
2020-11-13$44.14$88.152,884,900——
2020-11-12$42.20$84.281,907,100——
2020-11-11$42.37$84.622,119,500——
2020-11-10$42.80$85.483,365,900——
2020-11-09$41.16$82.204,294,900——
2020-11-06$38.32$76.532,122,600——
2020-11-05$38.25$76.392,899,000——
2020-11-04$37.29$74.475,643,400——
2020-11-03$38.68$77.254,030,000——
2020-11-02$37.55$74.994,932,300——
2020-10-30$35.26$70.425,588,200——
2020-10-29$33.38$66.665,140,000——
2020-10-28$32.91$65.723,257,500——
2020-10-27$33.81$67.521,961,700——
2020-10-26$34.88$69.661,528,100——
2020-10-23$35.68$71.261,246,300——
2020-10-22$35.30$70.501,481,700——
2020-10-21$34.59$69.081,863,900——
2020-10-20$34.70$69.301,434,200——
2020-10-19$34.72$69.341,475,800——
2020-10-16$35.40$70.701,547,600——
2020-10-15$35.57$71.041,897,200——
2020-10-14$35.40$70.701,468,800——
2020-10-13$35.34$70.581,904,400——
2020-10-12$35.65$71.205,442,300——
2020-10-09$36.11$72.121,649,100——
2020-10-08$36.80$73.492,278,800——
2020-10-07$35.68$71.262,948,800——
2020-10-06$34.92$69.742,290,400——
2020-10-05$34.95$69.802,623,900——
2020-10-02$34.04$67.982,840,400——
2020-10-01$32.78$65.473,057,500——
2020-09-30$33.56$67.022,426,900——
2020-09-29$33.53$66.963,774,700——
2020-09-28$33.58$67.061,834,800——
2020-09-25$32.65$65.212,355,100——
2020-09-24$33.05$66.003,589,200——
2020-09-23$33.08$66.062,822,100——
2020-09-22$33.73$67.362,191,500——
2020-09-21$33.59$67.083,717,000——
2020-09-18$34.31$68.524,989,300——
2020-09-17$35.06$70.022,122,300——
2020-09-16$34.56$69.022,471,700——
2020-09-15$34.29$68.483,739,000——
2020-09-14$35.01$69.921,690,200——
2020-09-11$35.09$70.082,807,000——
2020-09-10$35.60$71.103,361,400——
2020-09-09$37.52$74.932,424,900——
2020-09-08$37.76$75.411,820,700——
2020-09-04$38.32$76.531,639,600——
2020-09-03$38.00$75.892,338,900——
2020-09-02$37.92$75.731,582,900——
2020-09-01$37.01$73.911,865,800——
2020-08-31$37.64$75.171,905,400——
2020-08-28$37.89$75.671,274,100——
2020-08-27$37.57$75.03868,100——
2020-08-26$37.50$74.89856,700——
2020-08-25$37.62$75.13929,100——
2020-08-24$38.02$75.931,050,200——
2020-08-21$36.80$73.491,812,800——
2020-08-20$37.16$74.21987,500——
2020-08-19$37.85$75.591,140,300——
2020-08-18$37.76$75.411,051,000——
2020-08-17$37.74$75.371,625,500——
2020-08-14$37.68$75.25900,400——
2020-08-13$37.81$75.511,071,200——
2020-08-12$38.43$76.751,703,100——
2020-08-11$38.21$76.311,841,600——
2020-08-10$37.90$75.691,744,500——
2020-08-07$37.27$74.431,428,200——
2020-08-06$36.57$73.031,580,200——
2020-08-05$36.53$72.951,630,200——
2020-08-04$36.75$73.391,562,900——
2020-08-03$36.81$73.511,759,200——
2020-07-31$37.52$74.934,405,800——
2020-07-30$37.44$74.774,293,000——
2020-07-29$36.73$73.352,572,800——
2020-07-28$36.32$72.532,112,900——
2020-07-27$36.15$72.201,613,800——
2020-07-24$36.49$72.871,574,500——
2020-07-23$36.55$72.991,922,600——
2020-07-22$35.80$71.501,422,900——
2020-07-21$35.85$71.601,816,000——
2020-07-20$35.00$69.901,856,900——
2020-07-17$36.08$72.061,492,100——
2020-07-16$36.07$72.041,213,200——
2020-07-15$35.77$71.442,148,700——
2020-07-14$35.08$70.061,805,600——
2020-07-13$34.32$68.542,087,000——
2020-07-10$34.66$69.221,506,700——
2020-07-09$33.25$66.402,151,200——
2020-07-08$34.74$69.382,131,200——
2020-07-07$34.66$69.222,008,800——
2020-07-06$35.66$71.221,564,500——
2020-07-02$35.34$70.581,441,200——
2020-07-01$35.06$70.022,926,200——
2020-06-30$34.36$68.626,523,600——
2020-06-29$35.42$70.742,799,900——
2020-06-26$34.43$68.763,603,500——
2020-06-25$35.58$71.063,318,100——
2020-06-24$36.50$72.893,022,200——
2020-06-23$37.97$75.831,891,200——
2020-06-22$37.95$75.791,757,300——
2020-06-19$38.03$75.953,881,400——
2020-06-18$39.08$78.051,357,100——
2020-06-17$38.77$77.432,004,100——
2020-06-16$39.80$79.484,256,800——
2020-06-15$38.26$76.412,470,200——
2020-06-12$38.05$75.993,262,200——
2020-06-11$36.55$72.993,151,300——
2020-06-10$39.50$78.892,091,100——
2020-06-09$41.75$83.382,709,100——
2020-06-08$43.37$86.612,808,500——
2020-06-05$42.40$84.682,951,300——
2020-06-04$42.31$84.507,418,200——
2020-06-03$40.54$80.964,122,000——
2020-06-02$39.32$78.532,103,000——
2020-06-01$37.97$75.831,907,800——
2020-05-29$37.96$75.813,545,200——
2020-05-28$38.35$76.592,894,800——
2020-05-27$39.74$79.364,859,500——
2020-05-26$36.73$73.355,742,300——
2020-05-22$36.83$73.552,851,300——
2020-05-21$36.79$73.475,581,700——
2020-05-20$37.89$75.671,692,100——
2020-05-19$37.83$75.551,478,800——
2020-05-18$38.55$76.991,873,600——
2020-05-15$36.35$72.591,955,300——
2020-05-14$36.29$72.472,442,500——
2020-05-13$36.22$72.342,382,900——
2020-05-12$37.69$75.272,103,300——
2020-05-11$38.54$76.971,883,500——
2020-05-08$38.89$77.671,593,400——
2020-05-07$37.60$75.092,050,200——
2020-05-06$37.68$75.252,020,500——
2020-05-05$37.44$74.771,993,000——
2020-05-04$38.19$76.272,930,700——
2020-05-01$38.92$77.732,659,900——
2020-04-30$41.01$81.905,459,100——
2020-04-29$46.17$92.213,032,700——
2020-04-28$45.44$90.752,673,600——
2020-04-27$44.59$89.051,647,400——
2020-04-24$43.03$85.941,354,800——
2020-04-23$41.87$83.621,500,700——
2020-04-22$42.10$84.081,453,900——
2020-04-21$42.10$84.081,830,600——
2020-04-20$43.49$86.851,630,800——
2020-04-17$44.38$88.632,335,200——
2020-04-16$43.17$86.212,695,700——
2020-04-15$44.60$89.071,579,800——
2020-04-14$46.57$93.011,816,400——
2020-04-13$45.02$89.911,689,600——
2020-04-09$47.40$94.662,077,600——
2020-04-08$45.62$91.111,708,700——
2020-04-07$43.53$86.932,121,200——
2020-04-06$42.90$85.682,000,100——
2020-04-03$41.01$81.901,847,000——
2020-04-02$40.00$79.882,559,400——
2020-04-01$37.85$75.591,565,200——
2020-03-31$39.01$77.912,228,900——
2020-03-30$40.30$80.482,211,200——
2020-03-27$38.06$76.013,070,400——
2020-03-26$38.62$77.132,907,600——
2020-03-25$37.54$74.973,072,100——
2020-03-24$37.47$74.833,067,600——
2020-03-23$34.56$69.023,005,600——
2020-03-20$36.94$73.774,171,300——
2020-03-19$38.51$76.912,754,200——
2020-03-18$40.45$80.784,106,800——
2020-03-17$43.99$87.854,529,600——
2020-03-16$41.85$83.583,976,300——
2020-03-13$42.56$85.004,338,300——
2020-03-12$38.40$76.693,960,000——
2020-03-11$40.94$81.762,655,300——
2020-03-10$43.89$87.652,905,700——
2020-03-09$43.01$85.903,171,200——
2020-03-06$48.04$95.943,069,500——
2020-03-05$50.12$98.962,352,100——
2020-03-04$52.48$103.622,162,600——
2020-03-03$50.43$99.571,652,700——
2020-03-02$51.48$101.642,477,300——
2020-02-28$49.61$97.953,088,400——
2020-02-27$50.01$98.743,142,100——
2020-02-26$51.74$102.153,070,100——
2020-02-25$51.42$101.522,277,800——
2020-02-24$54.20$107.011,706,800——
2020-02-21$55.29$109.161,636,700——
2020-02-20$55.41$109.401,113,000——
2020-02-19$54.88$108.351,688,600——
2020-02-18$54.45$107.512,385,900——
2020-02-14$55.25$109.092,123,400——
2020-02-13$55.36$109.302,232,900——
2020-02-12$55.50$109.586,471,100——
2020-02-11$58.05$114.611,890,600——
2020-02-10$57.84$114.201,316,000——
2020-02-07$57.78$114.08979,300——
2020-02-06$57.50$113.531,257,200——
2020-02-05$58.02$114.551,489,100——
2020-02-04$56.91$112.361,382,800——
2020-02-03$56.31$111.181,656,800——
2020-01-31$55.58$109.743,851,300——
2020-01-30$56.26$111.081,136,400——
2020-01-29$56.30$111.161,043,400——
2020-01-28$56.09$110.741,274,300——
2020-01-27$55.94$110.451,294,000——
2020-01-24$56.12$110.801,415,200——
2020-01-23$56.74$112.031,267,500——
2020-01-22$56.48$111.51941,100——
2020-01-21$56.50$111.551,495,600——
2020-01-17$56.57$111.691,020,000——
2020-01-16$56.57$111.691,139,000——
2020-01-15$55.92$110.411,251,200——
2020-01-14$55.95$110.472,209,500——
2020-01-13$55.39$109.361,778,800——
2020-01-10$55.07$108.731,044,500——
2020-01-09$54.96$108.511,341,100——
2020-01-08$55.02$108.631,979,000——
2020-01-07$54.49$107.582,385,800——
2020-01-06$54.63$107.862,429,900——
2020-01-03$53.38$105.391,955,300——
2020-01-02$53.54$105.711,771,400——