Molson Coors Beverage Company (TAP.A)
NYSE: TAP.A · Real-Time Price · USD
60.50
+0.39 (0.65%)
Dec 19, 2024, 4:00 PM EST - Market closed
TAP.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - | 60 |
| Dec 19, 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - | 88 |
| Dec 18, 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - | 7 |
| Dec 17, 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - | 25 |
| Dec 16, 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | -2.67% | 133 |
| Dec 13, 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | - | 26 |
| Dec 12, 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | - | 64 |
| Dec 11, 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | 2.93% | 174 |
| Dec 10, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 113 |
| Dec 9, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 14 |
| Dec 6, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 27 |
| Dec 5, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.56 | - | 11 |
| Dec 4, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.56 | - | 32 |
| Dec 3, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.56 | - | 9 |
| Dec 2, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.56 | - | 133 |
| Nov 29, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.56 | - | 21 |
| Nov 27, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.56 | - | 30 |
| Nov 26, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.56 | - | 8 |
| Nov 25, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.56 | - | 14 |
| Nov 22, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.56 | - | 68 |
| Nov 21, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.56 | - | 26 |
| Nov 20, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.56 | - | 32 |
| Nov 19, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.56 | - | 30 |
| Nov 18, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.56 | - | 23 |
| Nov 15, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.56 | - | 382 |
| Nov 14, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.56 | - | 15 |
| Nov 13, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.56 | - | 56 |
| Nov 12, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.56 | - | 113 |
| Nov 11, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.56 | - | 211 |
| Nov 8, 2024 | 60.00 | 60.00 | 59.76 | 60.00 | 59.56 | 0.37% | 818 |
| Nov 7, 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.35 | - | 24 |
| Nov 6, 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.35 | 1.86% | 200 |
| Nov 5, 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.26 | - | 7 |
| Nov 4, 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.26 | - | 40 |
| Nov 1, 2024 | 58.21 | 58.69 | 57.98 | 58.69 | 58.26 | 2.07% | 1,800 |
| Oct 31, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.08 | - | 1 |
| Oct 30, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.08 | - | 8 |
| Oct 29, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.08 | - | 28 |
| Oct 28, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.08 | - | 28 |
| Oct 25, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.08 | - | 8 |
| Oct 24, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.08 | - | 22 |
| Oct 23, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.08 | - | 13 |
| Oct 22, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.08 | - | 13 |
| Oct 21, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.08 | - | 86 |
| Oct 18, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.08 | - | 8 |
| Oct 17, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.08 | - | 37 |
| Oct 16, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.08 | - | 46 |
| Oct 15, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.08 | - | 8 |
| Oct 14, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.08 | - | 60 |
| Oct 11, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.08 | - | 98 |
| Oct 10, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.08 | - | 598 |
| Oct 9, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.08 | - | 37 |
| Oct 8, 2024 | 56.23 | 59.00 | 56.23 | 57.50 | 57.08 | 2.66% | 2,287 |
| Oct 7, 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 55.60 | - | 18 |
| Oct 4, 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 55.60 | - | 81 |
| Oct 3, 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 55.60 | -3.86% | 106 |
| Oct 2, 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 57.84 | - | 8 |
| Oct 1, 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 57.84 | - | 10 |
| Sep 30, 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 57.84 | - | 552 |
| Sep 27, 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 57.84 | - | 9 |
| Sep 26, 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 57.84 | - | 19 |
| Sep 25, 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 57.84 | - | 92 |
| Sep 24, 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 57.84 | 1.50% | 566 |
| Sep 23, 2024 | 57.35 | 57.40 | 57.35 | 57.40 | 56.98 | -1.03% | 1,106 |
| Sep 20, 2024 | 57.00 | 58.20 | 56.98 | 58.00 | 57.58 | 1.75% | 1,103 |
| Sep 19, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.59 | -1.04% | 178 |
| Sep 18, 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.18 | - | 165 |
| Sep 17, 2024 | 57.60 | 58.00 | 57.60 | 57.60 | 57.18 | -1.87% | 1,346 |
| Sep 16, 2024 | 57.19 | 58.70 | 57.19 | 58.70 | 58.27 | 3.00% | 914 |
| Sep 13, 2024 | 56.50 | 56.99 | 56.50 | 56.99 | 56.58 | -2.41% | 1,798 |
| Sep 12, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 57.98 | - | 57 |
| Sep 11, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 57.98 | - | 25 |
| Sep 10, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 57.98 | - | 39 |
| Sep 9, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 57.98 | - | 22 |
| Sep 6, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 57.98 | - | 23 |
| Sep 5, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 57.98 | - | 21 |
| Sep 4, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 57.98 | 0.69% | 345 |
| Sep 3, 2024 | 55.77 | 58.79 | 55.77 | 58.00 | 57.58 | 3.98% | 1,945 |
| Aug 30, 2024 | 55.50 | 56.50 | 55.50 | 55.78 | 55.37 | 1.40% | 1,568 |
| Aug 29, 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 54.18 | - | 196 |
| Aug 28, 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 54.18 | - | 89 |
| Aug 27, 2024 | 55.01 | 56.00 | 54.51 | 55.01 | 54.18 | -5.16% | 2,984 |
| Aug 26, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.13 | - | 154 |
| Aug 23, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.13 | - | 5 |
| Aug 22, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.13 | - | 37 |
| Aug 21, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.13 | - | 55 |
| Aug 20, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.13 | - | 40 |
| Aug 19, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.13 | - | 55 |
| Aug 16, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.13 | - | 113 |
| Aug 15, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.13 | - | 11 |
| Aug 14, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.13 | - | 5 |
| Aug 13, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.13 | - | 72 |
| Aug 12, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.13 | - | 397 |
| Aug 9, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.13 | - | 4 |
| Aug 8, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.13 | - | 9 |
| Aug 7, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.13 | - | 482 |
| Aug 6, 2024 | 56.00 | 58.00 | 56.00 | 58.00 | 57.13 | 5.82% | 1,364 |
| Aug 5, 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 53.99 | - | 20 |
| Aug 2, 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 53.99 | -9.99% | 714 |
| Aug 1, 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 59.97 | - | 12 |