NYSE - Delayed Quote • USD
Molson Coors Beverage Company (TAP)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 6:02 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 62.43 | 64.18 | 61.70 | 63.70 | 63.70 | 2,444,500 |
Apr 23, 2024 | 63.93 | 64.82 | 63.65 | 64.18 | 64.18 | 2,034,200 |
Apr 22, 2024 | 64.44 | 65.24 | 64.04 | 64.52 | 64.52 | 1,659,500 |
Apr 19, 2024 | 64.01 | 64.74 | 63.71 | 64.23 | 64.23 | 1,353,700 |
Apr 18, 2024 | 63.93 | 64.33 | 63.48 | 63.88 | 63.88 | 1,507,500 |
Apr 17, 2024 | 63.64 | 64.35 | 63.36 | 63.54 | 63.54 | 1,817,100 |
Apr 16, 2024 | 64.63 | 64.80 | 63.17 | 63.26 | 63.26 | 2,190,400 |
Apr 15, 2024 | 66.87 | 66.87 | 64.69 | 64.77 | 64.77 | 1,927,000 |
Apr 12, 2024 | 67.54 | 67.67 | 66.09 | 66.34 | 66.34 | 1,338,000 |
Apr 11, 2024 | 67.73 | 68.15 | 67.07 | 67.81 | 67.81 | 1,439,600 |
Apr 10, 2024 | 66.76 | 67.82 | 66.60 | 67.46 | 67.46 | 1,792,500 |
Apr 9, 2024 | 69.18 | 69.18 | 66.90 | 67.33 | 67.33 | 2,344,800 |
Apr 8, 2024 | 67.23 | 67.34 | 66.58 | 66.63 | 66.63 | 1,502,300 |
Apr 5, 2024 | 67.42 | 67.59 | 67.01 | 67.35 | 67.35 | 1,222,200 |
Apr 4, 2024 | 68.43 | 68.43 | 66.97 | 67.38 | 67.38 | 1,370,800 |
Apr 3, 2024 | 68.15 | 68.33 | 67.86 | 68.14 | 68.14 | 1,429,700 |
Apr 2, 2024 | 67.35 | 68.25 | 67.35 | 68.19 | 68.19 | 1,940,600 |
Apr 1, 2024 | 66.97 | 67.51 | 66.86 | 67.33 | 67.33 | 1,185,200 |
Mar 28, 2024 | 67.57 | 67.78 | 66.94 | 67.25 | 67.25 | 1,190,000 |
Mar 27, 2024 | 67.20 | 67.72 | 67.01 | 67.34 | 67.34 | 1,255,900 |
Mar 26, 2024 | 67.92 | 68.24 | 66.90 | 66.90 | 66.90 | 1,576,500 |
Mar 25, 2024 | 67.40 | 67.79 | 67.14 | 67.67 | 67.67 | 1,393,700 |
Mar 22, 2024 | 67.24 | 67.65 | 66.94 | 67.16 | 67.16 | 1,007,200 |
Mar 21, 2024 | 66.66 | 67.44 | 66.22 | 67.07 | 67.07 | 1,163,100 |
Mar 20, 2024 | 67.99 | 68.10 | 66.63 | 66.84 | 66.84 | 1,543,600 |
Mar 19, 2024 | 67.58 | 68.01 | 67.30 | 68.00 | 68.00 | 1,697,900 |
Mar 18, 2024 | 67.18 | 67.81 | 66.99 | 67.45 | 67.45 | 1,647,200 |
Mar 15, 2024 | 65.52 | 67.57 | 65.52 | 67.47 | 67.47 | 4,433,000 |
Mar 14, 2024 | 65.90 | 66.55 | 65.34 | 65.93 | 65.93 | 2,533,600 |
Mar 13, 2024 | 66.00 | 66.51 | 65.83 | 66.21 | 66.21 | 1,764,000 |
Mar 12, 2024 | 65.83 | 66.37 | 65.16 | 65.57 | 65.57 | 1,286,700 |
Mar 11, 2024 | 64.73 | 66.62 | 64.63 | 65.95 | 65.95 | 2,085,700 |
Mar 8, 2024 | 64.07 | 64.73 | 63.71 | 64.56 | 64.56 | 1,642,400 |
Mar 7, 2024 | 63.00 | 64.10 | 62.77 | 64.02 | 64.02 | 1,709,900 |
Mar 6, 2024 | 63.47 | 63.71 | 62.26 | 62.77 | 62.77 | 1,659,400 |
Mar 5, 2024 | 62.58 | 63.67 | 62.53 | 63.01 | 63.01 | 1,495,800 |
Mar 4, 2024 | 61.76 | 62.53 | 61.76 | 62.34 | 62.34 | 1,253,800 |
Mar 1, 2024 | 62.38 | 62.59 | 61.52 | 62.13 | 62.13 | 1,192,900 |
Feb 29, 2024 | 0.44 Dividend | |||||
Feb 29, 2024 | 62.56 | 62.98 | 62.18 | 62.42 | 62.42 | 2,331,900 |
Feb 28, 2024 | 62.86 | 63.00 | 62.44 | 62.89 | 62.45 | 1,289,200 |
Feb 27, 2024 | 62.69 | 63.26 | 62.33 | 62.76 | 62.32 | 1,076,800 |
Feb 26, 2024 | 62.34 | 63.20 | 62.33 | 62.74 | 62.30 | 1,029,300 |
Feb 23, 2024 | 62.51 | 63.03 | 62.20 | 62.49 | 62.05 | 1,389,500 |
Feb 22, 2024 | 62.00 | 62.85 | 61.59 | 62.66 | 62.22 | 1,614,100 |
Feb 21, 2024 | 62.97 | 63.34 | 62.17 | 62.47 | 62.03 | 1,360,100 |
Feb 20, 2024 | 62.29 | 63.41 | 62.15 | 62.72 | 62.28 | 2,008,700 |
Feb 16, 2024 | 61.86 | 62.28 | 61.45 | 62.15 | 61.72 | 1,458,800 |
Feb 15, 2024 | 61.68 | 62.43 | 61.59 | 62.07 | 61.64 | 1,538,500 |
Feb 14, 2024 | 61.97 | 62.15 | 60.69 | 61.44 | 61.01 | 2,109,400 |
Feb 13, 2024 | 62.50 | 62.74 | 59.78 | 61.29 | 60.86 | 4,557,400 |
Feb 12, 2024 | 60.25 | 62.13 | 60.21 | 62.11 | 61.68 | 4,091,200 |
Feb 9, 2024 | 60.01 | 60.24 | 59.37 | 60.23 | 59.81 | 2,134,000 |
Feb 8, 2024 | 59.73 | 60.31 | 59.20 | 60.26 | 59.84 | 2,414,600 |
Feb 7, 2024 | 60.10 | 60.48 | 58.90 | 59.73 | 59.31 | 4,186,800 |
Feb 6, 2024 | 61.26 | 62.04 | 61.17 | 61.29 | 60.86 | 2,314,200 |
Feb 5, 2024 | 61.42 | 61.71 | 61.10 | 61.28 | 60.85 | 1,349,700 |
Feb 2, 2024 | 63.01 | 63.12 | 61.80 | 62.07 | 61.64 | 1,359,500 |
Feb 1, 2024 | 61.82 | 63.20 | 61.74 | 63.11 | 62.67 | 1,342,000 |
Jan 31, 2024 | 63.14 | 63.37 | 61.47 | 61.79 | 61.36 | 1,185,300 |
Jan 30, 2024 | 63.38 | 63.57 | 62.71 | 62.87 | 62.43 | 1,211,600 |
Jan 29, 2024 | 62.84 | 63.48 | 62.32 | 63.39 | 62.95 | 1,190,400 |
Jan 26, 2024 | 63.15 | 63.50 | 62.49 | 62.74 | 62.30 | 1,019,500 |
Jan 25, 2024 | 61.51 | 62.90 | 61.37 | 62.88 | 62.44 | 1,565,400 |
Jan 24, 2024 | 62.59 | 62.64 | 60.99 | 61.11 | 60.68 | 1,651,000 |
Jan 23, 2024 | 62.59 | 62.89 | 62.28 | 62.55 | 62.11 | 1,119,300 |
Jan 22, 2024 | 62.29 | 63.07 | 62.26 | 62.73 | 62.29 | 1,188,800 |
Jan 19, 2024 | 63.07 | 63.07 | 62.05 | 62.49 | 62.05 | 1,220,700 |
Jan 18, 2024 | 63.23 | 63.36 | 62.43 | 62.83 | 62.39 | 993,200 |
Jan 17, 2024 | 63.05 | 63.40 | 62.81 | 63.26 | 62.82 | 1,130,600 |
Jan 16, 2024 | 63.51 | 63.71 | 62.70 | 63.18 | 62.74 | 1,083,800 |
Jan 12, 2024 | 63.80 | 64.01 | 63.13 | 63.20 | 62.76 | 1,041,900 |
Jan 11, 2024 | 63.31 | 63.77 | 63.05 | 63.70 | 63.25 | 1,281,400 |
Jan 10, 2024 | 62.72 | 63.67 | 62.63 | 63.56 | 63.12 | 1,738,400 |
Jan 9, 2024 | 62.20 | 62.82 | 61.86 | 62.80 | 62.36 | 1,908,000 |
Jan 8, 2024 | 61.51 | 62.30 | 61.31 | 62.30 | 61.86 | 1,319,600 |
Jan 5, 2024 | 61.34 | 61.94 | 61.00 | 61.51 | 61.08 | 1,669,500 |
Jan 4, 2024 | 61.97 | 62.15 | 61.27 | 61.31 | 60.88 | 1,198,000 |
Jan 3, 2024 | 62.14 | 62.41 | 61.57 | 62.04 | 61.61 | 1,341,600 |
Jan 2, 2024 | 61.08 | 62.41 | 61.04 | 62.07 | 61.64 | 1,275,300 |
Dec 29, 2023 | 61.06 | 61.39 | 60.93 | 61.21 | 60.78 | 776,300 |
Dec 28, 2023 | 60.95 | 61.35 | 60.90 | 61.25 | 60.82 | 741,200 |
Dec 27, 2023 | 60.87 | 61.40 | 60.87 | 61.12 | 60.69 | 756,000 |
Dec 26, 2023 | 61.21 | 61.50 | 61.12 | 61.16 | 60.73 | 1,047,800 |
Dec 22, 2023 | 61.35 | 62.08 | 61.12 | 61.36 | 60.93 | 757,400 |
Dec 21, 2023 | 61.57 | 61.87 | 60.62 | 61.04 | 60.61 | 1,046,700 |
Dec 20, 2023 | 62.08 | 62.08 | 61.20 | 61.26 | 60.83 | 1,186,800 |
Dec 19, 2023 | 62.04 | 62.60 | 61.90 | 62.33 | 61.89 | 1,334,400 |
Dec 18, 2023 | 62.13 | 62.53 | 61.78 | 61.93 | 61.50 | 1,829,200 |
Dec 15, 2023 | 62.63 | 62.63 | 61.35 | 61.80 | 61.37 | 5,062,800 |
Dec 14, 2023 | 64.10 | 64.28 | 62.87 | 63.05 | 62.61 | 2,178,100 |
Dec 13, 2023 | 63.51 | 64.30 | 62.99 | 64.24 | 63.79 | 1,378,300 |
Dec 12, 2023 | 63.08 | 63.59 | 62.90 | 63.45 | 63.01 | 2,096,500 |
Dec 11, 2023 | 62.37 | 62.89 | 61.99 | 62.87 | 62.43 | 1,103,200 |
Dec 8, 2023 | 62.09 | 62.64 | 62.09 | 62.31 | 61.87 | 1,166,300 |
Dec 7, 2023 | 62.02 | 62.16 | 61.50 | 62.13 | 61.70 | 1,126,300 |
Dec 6, 2023 | 61.79 | 62.25 | 61.60 | 61.90 | 61.47 | 1,571,400 |
Dec 5, 2023 | 62.35 | 62.41 | 61.83 | 62.04 | 61.61 | 1,601,500 |
Dec 4, 2023 | 61.54 | 63.22 | 61.43 | 62.28 | 61.84 | 2,124,200 |
Dec 1, 2023 | 61.61 | 62.25 | 61.42 | 61.93 | 61.50 | 1,378,400 |
Nov 30, 2023 | 0.41 Dividend | |||||
Nov 30, 2023 | 59.99 | 61.59 | 59.86 | 61.54 | 61.11 | 2,645,900 |
Nov 29, 2023 | 60.20 | 60.35 | 59.84 | 60.10 | 59.27 | 1,276,200 |
Nov 28, 2023 | 60.38 | 60.58 | 60.14 | 60.28 | 59.45 | 1,132,700 |
Nov 27, 2023 | 59.90 | 60.31 | 59.67 | 60.24 | 59.41 | 1,675,800 |
Nov 24, 2023 | 59.95 | 60.25 | 59.88 | 59.99 | 59.16 | 425,100 |
Nov 22, 2023 | 59.82 | 60.10 | 59.57 | 60.00 | 59.17 | 1,158,600 |
Nov 21, 2023 | 59.00 | 59.71 | 58.67 | 59.61 | 58.79 | 1,371,800 |
Nov 20, 2023 | 59.08 | 59.55 | 58.91 | 59.00 | 58.19 | 908,300 |
Nov 17, 2023 | 59.10 | 59.41 | 58.69 | 59.38 | 58.56 | 1,295,700 |
Nov 16, 2023 | 59.69 | 59.91 | 58.85 | 58.99 | 58.18 | 1,461,900 |
Nov 15, 2023 | 59.75 | 59.97 | 59.26 | 59.72 | 58.90 | 1,430,200 |
Nov 14, 2023 | 59.24 | 59.84 | 59.06 | 59.74 | 58.92 | 1,361,200 |
Nov 13, 2023 | 58.44 | 58.94 | 58.20 | 58.51 | 57.70 | 1,341,200 |
Nov 10, 2023 | 58.03 | 59.04 | 58.03 | 58.97 | 58.16 | 1,787,900 |
Nov 9, 2023 | 59.10 | 59.43 | 58.16 | 58.18 | 57.38 | 1,646,200 |
Nov 8, 2023 | 59.52 | 59.60 | 58.76 | 58.99 | 58.18 | 1,758,300 |
Nov 7, 2023 | 59.28 | 59.57 | 58.84 | 59.11 | 58.30 | 1,071,800 |
Nov 6, 2023 | 58.86 | 59.86 | 58.86 | 59.40 | 58.58 | 1,366,500 |
Nov 3, 2023 | 58.85 | 59.93 | 58.52 | 59.03 | 58.22 | 2,254,800 |
Nov 2, 2023 | 59.01 | 59.01 | 55.67 | 57.83 | 57.03 | 3,792,400 |
Nov 1, 2023 | 57.91 | 58.51 | 57.45 | 58.20 | 57.40 | 2,322,300 |
Oct 31, 2023 | 57.35 | 58.08 | 57.25 | 57.77 | 56.97 | 2,256,800 |
Oct 30, 2023 | 57.21 | 57.56 | 56.88 | 57.04 | 56.25 | 1,928,900 |
Oct 27, 2023 | 57.77 | 58.26 | 56.50 | 56.75 | 55.97 | 1,255,800 |
Oct 26, 2023 | 58.13 | 58.59 | 57.85 | 58.00 | 57.20 | 1,252,700 |
Oct 25, 2023 | 58.30 | 58.43 | 57.52 | 57.68 | 56.89 | 1,521,500 |
Oct 24, 2023 | 57.73 | 58.66 | 57.38 | 58.31 | 57.51 | 996,300 |
Oct 23, 2023 | 58.47 | 58.47 | 57.48 | 57.62 | 56.83 | 1,376,800 |
Oct 20, 2023 | 58.63 | 59.07 | 58.54 | 58.67 | 57.86 | 1,196,500 |
Oct 19, 2023 | 59.34 | 59.38 | 58.14 | 58.34 | 57.54 | 1,497,900 |
Oct 18, 2023 | 58.95 | 60.04 | 58.72 | 59.28 | 58.46 | 1,391,900 |
Oct 17, 2023 | 58.94 | 59.44 | 58.59 | 59.14 | 58.33 | 1,400,100 |
Oct 16, 2023 | 58.96 | 59.51 | 58.75 | 59.26 | 58.44 | 1,146,900 |
Oct 13, 2023 | 58.07 | 59.02 | 58.00 | 58.65 | 57.84 | 1,270,600 |
Oct 12, 2023 | 60.09 | 60.12 | 57.34 | 58.06 | 57.26 | 2,198,800 |
Oct 11, 2023 | 60.10 | 60.71 | 59.70 | 60.05 | 59.22 | 1,126,200 |
Oct 10, 2023 | 59.80 | 60.58 | 59.37 | 60.16 | 59.33 | 1,914,500 |
Oct 9, 2023 | 58.85 | 59.57 | 58.22 | 59.13 | 58.32 | 1,649,500 |
Oct 6, 2023 | 58.78 | 59.46 | 57.47 | 59.20 | 58.38 | 2,694,200 |
Oct 5, 2023 | 62.77 | 62.94 | 58.80 | 59.06 | 58.25 | 3,523,000 |
Oct 4, 2023 | 63.71 | 63.84 | 62.06 | 63.03 | 62.16 | 2,665,400 |
Oct 3, 2023 | 62.44 | 62.92 | 61.30 | 62.02 | 61.17 | 814,400 |
Oct 2, 2023 | 63.52 | 63.84 | 62.25 | 62.61 | 61.75 | 1,565,000 |
Sep 29, 2023 | 62.77 | 63.85 | 62.68 | 63.59 | 62.71 | 1,883,300 |
Sep 28, 2023 | 62.61 | 62.88 | 62.19 | 62.61 | 61.75 | 946,200 |
Sep 27, 2023 | 62.96 | 63.09 | 61.92 | 62.41 | 61.55 | 1,442,900 |
Sep 26, 2023 | 62.52 | 63.41 | 62.43 | 63.04 | 62.17 | 1,215,600 |
Sep 25, 2023 | 63.15 | 63.31 | 62.62 | 62.94 | 62.07 | 755,500 |
Sep 22, 2023 | 64.30 | 64.51 | 63.38 | 63.40 | 62.53 | 1,252,700 |
Sep 21, 2023 | 64.74 | 64.86 | 64.10 | 64.17 | 63.29 | 1,301,600 |
Sep 20, 2023 | 64.33 | 65.31 | 64.05 | 64.77 | 63.88 | 1,338,500 |
Sep 19, 2023 | 64.48 | 64.79 | 63.75 | 63.85 | 62.97 | 1,050,100 |
Sep 18, 2023 | 63.85 | 64.52 | 63.64 | 64.42 | 63.53 | 1,059,800 |
Sep 15, 2023 | 63.58 | 64.13 | 63.54 | 63.59 | 62.71 | 2,064,900 |
Sep 14, 2023 | 63.41 | 64.07 | 63.25 | 63.79 | 62.91 | 1,463,900 |
Sep 13, 2023 | 64.30 | 64.45 | 63.22 | 63.23 | 62.36 | 1,211,500 |
Sep 12, 2023 | 64.92 | 64.92 | 63.93 | 64.09 | 63.21 | 1,352,900 |
Sep 11, 2023 | 64.01 | 65.20 | 63.98 | 64.78 | 63.89 | 1,605,900 |
Sep 8, 2023 | 63.15 | 63.67 | 63.11 | 63.64 | 62.76 | 876,200 |
Sep 7, 2023 | 62.23 | 63.22 | 62.23 | 63.07 | 62.20 | 1,711,200 |
Sep 6, 2023 | 62.31 | 62.36 | 61.85 | 62.03 | 61.18 | 2,159,600 |
Sep 5, 2023 | 62.66 | 62.66 | 62.02 | 62.28 | 61.42 | 1,339,800 |
Sep 1, 2023 | 63.57 | 64.00 | 62.77 | 62.91 | 62.04 | 1,378,100 |
Aug 31, 2023 | 0.41 Dividend | |||||
Aug 31, 2023 | 62.82 | 63.88 | 62.81 | 63.49 | 62.62 | 1,736,900 |
Aug 30, 2023 | 63.26 | 63.43 | 62.96 | 63.08 | 61.81 | 1,163,700 |
Aug 29, 2023 | 63.06 | 63.33 | 62.53 | 63.28 | 62.00 | 1,119,500 |
Aug 28, 2023 | 63.04 | 63.58 | 62.62 | 62.89 | 61.62 | 1,706,600 |
Aug 25, 2023 | 62.67 | 62.95 | 62.27 | 62.85 | 61.58 | 1,046,200 |
Aug 24, 2023 | 62.82 | 63.43 | 62.46 | 62.54 | 61.28 | 1,206,600 |
Aug 23, 2023 | 62.74 | 63.17 | 62.35 | 62.81 | 61.54 | 1,298,000 |
Aug 22, 2023 | 62.71 | 62.89 | 62.04 | 62.46 | 61.20 | 1,155,000 |
Aug 21, 2023 | 63.01 | 63.16 | 62.34 | 62.78 | 61.51 | 986,200 |
Aug 18, 2023 | 62.00 | 63.08 | 61.97 | 63.03 | 61.76 | 1,748,400 |
Aug 17, 2023 | 62.40 | 62.71 | 62.15 | 62.17 | 60.92 | 1,285,800 |
Aug 16, 2023 | 63.61 | 63.73 | 62.34 | 62.45 | 61.19 | 1,523,800 |
Aug 15, 2023 | 64.22 | 64.36 | 63.51 | 63.65 | 62.37 | 1,389,400 |
Aug 14, 2023 | 64.37 | 64.79 | 64.23 | 64.48 | 63.18 | 1,154,000 |
Aug 11, 2023 | 64.17 | 64.29 | 63.77 | 64.22 | 62.92 | 1,375,200 |
Aug 10, 2023 | 64.50 | 64.92 | 64.02 | 64.32 | 63.02 | 1,300,400 |
Aug 9, 2023 | 65.08 | 65.20 | 63.91 | 64.61 | 63.31 | 1,460,000 |
Aug 8, 2023 | 65.17 | 65.29 | 63.85 | 64.85 | 63.54 | 1,740,900 |
Aug 7, 2023 | 65.50 | 65.69 | 64.63 | 65.02 | 63.71 | 1,494,500 |
Aug 4, 2023 | 65.33 | 66.51 | 65.19 | 65.31 | 63.99 | 2,018,700 |
Aug 3, 2023 | 67.05 | 67.15 | 65.02 | 65.12 | 63.81 | 2,566,500 |
Aug 2, 2023 | 66.30 | 68.64 | 66.00 | 67.33 | 65.97 | 3,788,700 |
Aug 1, 2023 | 65.15 | 67.49 | 64.05 | 66.52 | 65.18 | 6,080,800 |
Jul 31, 2023 | 70.11 | 70.41 | 69.20 | 69.77 | 68.36 | 3,285,100 |
Jul 28, 2023 | 69.91 | 70.89 | 69.61 | 70.55 | 69.13 | 3,815,400 |
Jul 27, 2023 | 70.68 | 70.72 | 68.70 | 69.26 | 67.86 | 1,948,700 |
Jul 26, 2023 | 70.67 | 70.90 | 70.06 | 70.49 | 69.07 | 1,310,600 |
Jul 25, 2023 | 69.79 | 70.74 | 69.32 | 70.67 | 69.24 | 1,714,500 |
Jul 24, 2023 | 69.95 | 70.71 | 69.78 | 69.85 | 68.44 | 1,052,100 |
Jul 21, 2023 | 70.20 | 70.50 | 69.86 | 69.95 | 68.54 | 1,142,100 |
Jul 20, 2023 | 69.37 | 70.22 | 69.31 | 70.06 | 68.65 | 1,355,000 |
Jul 19, 2023 | 68.26 | 69.29 | 68.06 | 69.18 | 67.78 | 1,826,800 |
Jul 18, 2023 | 68.41 | 69.05 | 67.56 | 67.90 | 66.53 | 1,784,700 |
Jul 17, 2023 | 67.27 | 68.00 | 66.81 | 67.99 | 66.62 | 2,704,400 |
Jul 14, 2023 | 66.68 | 67.35 | 66.50 | 67.28 | 65.92 | 1,539,900 |
Jul 13, 2023 | 65.92 | 66.85 | 65.92 | 66.70 | 65.35 | 3,084,400 |
Jul 12, 2023 | 64.62 | 66.02 | 64.51 | 65.99 | 64.66 | 3,135,100 |
Jul 11, 2023 | 65.64 | 65.73 | 63.74 | 64.44 | 63.14 | 2,717,300 |
Jul 10, 2023 | 65.79 | 65.95 | 65.29 | 65.53 | 64.21 | 1,444,900 |
Jul 7, 2023 | 66.00 | 66.36 | 65.78 | 65.92 | 64.59 | 1,898,700 |
Jul 6, 2023 | 66.51 | 66.51 | 65.95 | 66.09 | 64.76 | 2,051,100 |
Jul 5, 2023 | 66.36 | 66.82 | 66.25 | 66.64 | 65.30 | 2,093,300 |
Jul 3, 2023 | 65.64 | 66.82 | 65.63 | 66.61 | 65.27 | 1,944,000 |
Jun 30, 2023 | 65.50 | 65.93 | 65.38 | 65.84 | 64.51 | 2,408,700 |
Jun 29, 2023 | 65.60 | 65.97 | 65.41 | 65.62 | 64.30 | 1,820,300 |
Jun 28, 2023 | 65.51 | 65.82 | 65.41 | 65.65 | 64.33 | 1,698,100 |
Jun 27, 2023 | 65.58 | 65.96 | 65.30 | 65.81 | 64.48 | 2,037,000 |
Jun 26, 2023 | 66.30 | 66.41 | 65.31 | 65.67 | 64.34 | 2,290,100 |
Jun 23, 2023 | 66.61 | 67.00 | 66.08 | 66.18 | 64.84 | 1,699,900 |
Jun 22, 2023 | 66.85 | 66.87 | 66.19 | 66.47 | 65.13 | 1,049,500 |
Jun 21, 2023 | 66.80 | 66.90 | 66.25 | 66.54 | 65.20 | 2,128,600 |
Jun 20, 2023 | 66.31 | 66.88 | 66.20 | 66.60 | 65.26 | 1,414,200 |
Jun 16, 2023 | 66.84 | 66.96 | 66.05 | 66.28 | 64.94 | 2,522,700 |
Jun 15, 2023 | 67.50 | 67.76 | 66.45 | 66.60 | 65.26 | 2,032,400 |
Jun 14, 2023 | 67.63 | 67.88 | 67.29 | 67.45 | 66.09 | 1,559,600 |
Jun 13, 2023 | 66.98 | 68.13 | 66.95 | 67.75 | 66.38 | 3,083,200 |
Jun 12, 2023 | 66.80 | 67.33 | 66.67 | 67.10 | 65.75 | 2,799,000 |
Jun 9, 2023 | 66.50 | 67.11 | 66.24 | 66.46 | 65.12 | 2,207,100 |
Jun 8, 2023 | 66.59 | 66.66 | 65.84 | 66.40 | 65.06 | 2,374,500 |
Jun 7, 2023 | 65.00 | 66.51 | 64.75 | 66.15 | 64.82 | 3,094,500 |
Jun 6, 2023 | 65.68 | 65.88 | 64.18 | 65.14 | 63.83 | 4,092,900 |
Jun 5, 2023 | 63.74 | 64.41 | 63.35 | 63.81 | 62.52 | 1,876,600 |
Jun 2, 2023 | 62.68 | 64.31 | 62.54 | 63.87 | 62.58 | 2,647,200 |
Jun 1, 2023 | 0.41 Dividend | |||||
Jun 1, 2023 | 61.51 | 62.44 | 61.24 | 62.33 | 61.07 | 2,688,800 |
May 31, 2023 | 60.93 | 62.08 | 60.77 | 61.85 | 60.20 | 4,271,800 |
May 30, 2023 | 59.56 | 60.64 | 59.50 | 60.40 | 58.79 | 2,440,100 |
May 26, 2023 | 60.71 | 60.85 | 59.90 | 60.64 | 59.02 | 1,739,500 |
May 25, 2023 | 60.55 | 61.11 | 60.04 | 60.73 | 59.11 | 1,964,000 |
May 24, 2023 | 61.62 | 61.65 | 60.64 | 60.91 | 59.29 | 2,287,700 |
May 23, 2023 | 62.38 | 62.39 | 61.59 | 61.62 | 59.98 | 1,639,600 |
May 22, 2023 | 62.88 | 63.00 | 62.40 | 62.45 | 60.78 | 2,187,700 |
May 19, 2023 | 62.06 | 62.99 | 61.89 | 62.61 | 60.94 | 2,106,200 |
May 18, 2023 | 61.74 | 62.04 | 61.32 | 61.88 | 60.23 | 2,350,500 |
May 17, 2023 | 63.10 | 63.10 | 61.48 | 62.13 | 60.47 | 3,795,500 |
May 16, 2023 | 63.15 | 63.88 | 62.60 | 63.19 | 61.50 | 2,926,000 |
May 15, 2023 | 64.58 | 64.95 | 63.59 | 63.70 | 62.00 | 2,135,900 |
May 12, 2023 | 64.02 | 64.40 | 63.95 | 64.25 | 62.54 | 1,709,200 |
May 11, 2023 | 64.15 | 64.46 | 63.75 | 64.00 | 62.29 | 2,404,100 |
May 10, 2023 | 64.48 | 64.95 | 64.22 | 64.44 | 62.72 | 2,789,200 |
May 9, 2023 | 64.21 | 64.85 | 63.90 | 64.52 | 62.80 | 1,560,900 |
May 8, 2023 | 64.47 | 64.93 | 64.35 | 64.47 | 62.75 | 1,835,700 |
May 5, 2023 | 64.78 | 65.49 | 64.59 | 64.89 | 63.16 | 1,586,400 |
May 4, 2023 | 65.12 | 65.48 | 64.46 | 65.01 | 63.28 | 2,488,600 |
May 3, 2023 | 65.73 | 65.93 | 64.53 | 64.96 | 63.23 | 4,657,600 |
May 2, 2023 | 62.81 | 66.67 | 62.81 | 65.08 | 63.34 | 8,686,400 |
May 1, 2023 | 59.47 | 60.73 | 59.47 | 60.45 | 58.84 | 2,595,200 |
Apr 28, 2023 | 58.97 | 59.61 | 58.42 | 59.48 | 57.89 | 1,906,300 |
Apr 27, 2023 | 59.16 | 59.55 | 58.96 | 59.09 | 57.51 | 1,736,100 |
Apr 26, 2023 | 58.71 | 59.27 | 58.70 | 59.13 | 57.55 | 1,307,500 |
Apr 25, 2023 | 58.07 | 58.77 | 58.07 | 58.71 | 57.14 | 1,660,200 |
Related Tickers
BUD Anheuser-Busch InBev SA/NV
60.26
+0.13%
SAM The Boston Beer Company, Inc.
293.30
+2.52%
FMX Fomento Económico Mexicano, S.A.B. de C.V.
115.90
-0.41%
CCU Compañía Cervecerías Unidas S.A.
11.94
+0.34%
ABEV Ambev S.A.
2.3200
+0.87%
TPX-B.TO Molson Coors Canada Inc.
86.25
-2.03%
HEINY Heineken N.V.
49.64
+1.24%
ABI.BR Anheuser-Busch InBev SA/NV
56.04
+0.36%
HEIA.AS Heineken N.V.
92.46
+1.96%
BUDFF Anheuser-Busch InBev SA/NV
59.09
-1.02%