Molson Coors Beverage Company (TAP)
NYSE: TAP · Real-Time Price · USD
55.34
+0.74 (1.36%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 54.89 | 55.40 | 54.82 | 55.34 | 55.34 | 1.36% | 1,298,865 |
| Sep 25, 2024 | 54.72 | 54.91 | 54.13 | 54.60 | 54.60 | -0.02% | 1,842,067 |
| Sep 24, 2024 | 55.20 | 55.32 | 54.47 | 54.61 | 54.61 | -0.82% | 1,590,824 |
| Sep 23, 2024 | 54.32 | 55.54 | 54.20 | 55.06 | 55.06 | 1.05% | 1,657,999 |
| Sep 20, 2024 | 54.66 | 55.81 | 54.21 | 54.49 | 54.49 | -1.50% | 7,048,196 |
| Sep 19, 2024 | 55.63 | 56.23 | 55.12 | 55.32 | 55.32 | -0.04% | 2,215,623 |
| Sep 18, 2024 | 55.95 | 56.37 | 55.30 | 55.34 | 55.34 | -1.32% | 1,597,411 |
| Sep 17, 2024 | 55.59 | 56.46 | 55.38 | 56.08 | 56.08 | 1.05% | 1,397,355 |
| Sep 16, 2024 | 55.30 | 55.70 | 55.05 | 55.50 | 55.50 | 1.02% | 1,240,035 |
| Sep 13, 2024 | 54.57 | 55.71 | 54.41 | 54.94 | 54.94 | 1.16% | 1,091,551 |
| Sep 12, 2024 | 53.60 | 54.40 | 53.14 | 54.31 | 54.31 | 0.87% | 1,101,697 |
| Sep 11, 2024 | 54.72 | 54.74 | 53.11 | 53.84 | 53.84 | -1.66% | 1,373,922 |
| Sep 10, 2024 | 56.08 | 56.19 | 54.50 | 54.75 | 54.75 | -2.13% | 1,670,082 |
| Sep 9, 2024 | 55.87 | 56.60 | 55.53 | 55.94 | 55.94 | 0.30% | 2,119,217 |
| Sep 6, 2024 | 55.82 | 56.30 | 55.63 | 55.77 | 55.77 | -0.07% | 1,687,851 |
| Sep 5, 2024 | 56.09 | 56.28 | 55.54 | 55.81 | 55.81 | 0.11% | 2,208,507 |
| Sep 4, 2024 | 56.80 | 57.52 | 55.07 | 55.75 | 55.75 | -2.02% | 3,810,070 |
| Sep 3, 2024 | 53.40 | 57.88 | 53.29 | 56.90 | 56.90 | 5.43% | 7,793,434 |
| Aug 30, 2024 | 53.44 | 54.10 | 53.29 | 53.97 | 53.97 | 0.60% | 2,402,677 |
| Aug 29, 2024 | 53.83 | 53.92 | 52.82 | 53.65 | 53.22 | 0.36% | 1,020,516 |
| Aug 28, 2024 | 53.44 | 53.79 | 53.13 | 53.46 | 53.03 | -0.17% | 1,054,247 |
| Aug 27, 2024 | 54.00 | 54.12 | 53.45 | 53.55 | 53.12 | -0.61% | 1,208,994 |
| Aug 26, 2024 | 54.13 | 54.42 | 53.80 | 53.88 | 53.44 | 0.09% | 1,019,126 |
| Aug 23, 2024 | 53.77 | 53.97 | 53.35 | 53.83 | 53.40 | 0.56% | 693,991 |
| Aug 22, 2024 | 53.46 | 53.76 | 53.37 | 53.53 | 53.10 | 0.49% | 1,186,264 |
| Aug 21, 2024 | 54.03 | 54.24 | 53.06 | 53.27 | 52.84 | -0.86% | 1,620,661 |
| Aug 20, 2024 | 53.86 | 54.11 | 53.68 | 53.73 | 53.30 | -0.57% | 1,351,676 |
| Aug 19, 2024 | 53.63 | 54.25 | 53.61 | 54.04 | 53.60 | 0.76% | 1,252,558 |
| Aug 16, 2024 | 53.51 | 53.75 | 53.18 | 53.63 | 53.20 | 0.11% | 1,070,936 |
| Aug 15, 2024 | 52.82 | 53.79 | 52.82 | 53.57 | 53.14 | 2.17% | 1,861,701 |
| Aug 14, 2024 | 53.15 | 53.15 | 52.35 | 52.43 | 52.01 | -1.06% | 956,655 |
| Aug 13, 2024 | 51.96 | 54.77 | 51.83 | 52.99 | 52.56 | 1.88% | 1,608,957 |
| Aug 12, 2024 | 52.99 | 53.43 | 51.91 | 52.01 | 51.59 | -1.83% | 2,298,695 |
| Aug 9, 2024 | 52.84 | 53.07 | 52.38 | 52.98 | 52.55 | 0.23% | 1,474,603 |
| Aug 8, 2024 | 52.00 | 53.21 | 52.00 | 52.86 | 52.43 | 1.46% | 2,118,649 |
| Aug 7, 2024 | 53.92 | 54.96 | 52.10 | 52.10 | 51.68 | -3.34% | 3,684,328 |
| Aug 6, 2024 | 54.41 | 55.18 | 53.59 | 53.90 | 53.46 | 5.42% | 4,839,554 |
| Aug 5, 2024 | 53.00 | 53.44 | 50.88 | 51.13 | 50.72 | -3.33% | 3,036,427 |
| Aug 2, 2024 | 53.04 | 53.29 | 51.69 | 52.89 | 52.46 | 0.21% | 2,169,171 |
| Aug 1, 2024 | 53.07 | 53.45 | 52.46 | 52.78 | 52.35 | -0.13% | 1,481,016 |
| Jul 31, 2024 | 53.18 | 53.52 | 52.83 | 52.85 | 52.42 | -0.77% | 1,554,790 |
| Jul 30, 2024 | 53.01 | 53.44 | 52.84 | 53.26 | 52.83 | 0.26% | 1,758,251 |
| Jul 29, 2024 | 53.93 | 53.99 | 52.71 | 53.12 | 52.69 | -2.23% | 2,027,142 |
| Jul 26, 2024 | 54.14 | 54.92 | 53.98 | 54.33 | 53.89 | 0.59% | 1,631,950 |
| Jul 25, 2024 | 53.48 | 54.32 | 53.32 | 54.01 | 53.57 | 1.20% | 2,154,316 |
| Jul 24, 2024 | 53.03 | 53.44 | 52.91 | 53.37 | 52.94 | 0.91% | 1,912,584 |
| Jul 23, 2024 | 52.37 | 53.20 | 52.33 | 52.89 | 52.46 | 0.72% | 1,291,120 |
| Jul 22, 2024 | 52.40 | 52.74 | 51.76 | 52.51 | 52.09 | 0.21% | 1,339,106 |
| Jul 19, 2024 | 52.99 | 53.05 | 52.21 | 52.40 | 51.98 | -1.26% | 1,215,672 |
| Jul 18, 2024 | 53.00 | 54.19 | 52.84 | 53.07 | 52.64 | -1.69% | 2,308,229 |
| Jul 17, 2024 | 52.80 | 54.22 | 52.70 | 53.98 | 53.54 | 2.66% | 2,158,316 |
| Jul 16, 2024 | 51.57 | 52.61 | 51.35 | 52.58 | 52.16 | 2.42% | 1,699,760 |
| Jul 15, 2024 | 51.20 | 51.79 | 51.00 | 51.34 | 50.93 | 0.20% | 2,052,995 |
| Jul 12, 2024 | 51.17 | 51.61 | 50.70 | 51.24 | 50.83 | 0.14% | 1,926,206 |
| Jul 11, 2024 | 50.64 | 51.44 | 50.54 | 51.17 | 50.76 | 1.47% | 1,669,163 |
| Jul 10, 2024 | 49.94 | 50.47 | 49.70 | 50.43 | 50.02 | 0.98% | 1,578,274 |
| Jul 9, 2024 | 49.96 | 50.59 | 49.87 | 49.94 | 49.54 | -0.44% | 1,988,052 |
| Jul 8, 2024 | 50.03 | 50.19 | 49.77 | 50.16 | 49.75 | 0.36% | 1,948,994 |
| Jul 5, 2024 | 50.49 | 50.54 | 49.63 | 49.98 | 49.58 | -1.28% | 2,581,374 |
| Jul 3, 2024 | 51.13 | 51.19 | 50.40 | 50.63 | 50.22 | 0.14% | 1,138,903 |
| Jul 2, 2024 | 50.69 | 50.72 | 50.16 | 50.56 | 50.15 | -0.08% | 1,396,183 |
| Jul 1, 2024 | 51.12 | 51.26 | 50.17 | 50.60 | 50.19 | -0.45% | 1,808,063 |
| Jun 28, 2024 | 50.80 | 50.92 | 50.38 | 50.83 | 50.42 | 0.40% | 2,492,944 |
| Jun 27, 2024 | 50.70 | 50.82 | 50.06 | 50.63 | 50.22 | -0.08% | 2,104,284 |
| Jun 26, 2024 | 50.81 | 50.93 | 50.34 | 50.67 | 50.26 | -0.78% | 2,208,892 |
| Jun 25, 2024 | 50.91 | 51.29 | 50.54 | 51.07 | 50.66 | -0.64% | 2,040,164 |
| Jun 24, 2024 | 51.00 | 51.83 | 50.90 | 51.40 | 50.98 | 0.88% | 2,036,768 |
| Jun 21, 2024 | 50.87 | 51.77 | 50.38 | 50.95 | 50.54 | 0.63% | 6,051,329 |
| Jun 20, 2024 | 50.00 | 50.81 | 49.84 | 50.63 | 50.22 | 0.72% | 1,896,531 |
| Jun 18, 2024 | 49.99 | 50.39 | 49.82 | 50.27 | 49.86 | 0.14% | 2,347,712 |
| Jun 17, 2024 | 49.46 | 50.24 | 49.38 | 50.20 | 49.79 | 1.35% | 2,217,352 |
| Jun 14, 2024 | 49.95 | 50.25 | 49.19 | 49.53 | 49.13 | -1.53% | 2,881,495 |
| Jun 13, 2024 | 50.85 | 50.92 | 49.80 | 50.30 | 49.89 | -1.33% | 1,881,239 |
| Jun 12, 2024 | 51.39 | 51.55 | 50.88 | 50.98 | 50.57 | 0.04% | 3,695,871 |
| Jun 11, 2024 | 51.59 | 51.69 | 50.71 | 50.96 | 50.55 | -1.81% | 3,183,123 |
| Jun 10, 2024 | 51.83 | 52.28 | 51.60 | 51.90 | 51.48 | -0.08% | 2,216,116 |
| Jun 7, 2024 | 52.21 | 52.94 | 51.90 | 51.94 | 51.52 | -1.74% | 2,100,688 |
| Jun 6, 2024 | 52.33 | 53.17 | 52.21 | 52.86 | 51.99 | 0.69% | 4,052,123 |
| Jun 5, 2024 | 53.00 | 53.00 | 52.28 | 52.50 | 51.64 | -0.85% | 3,294,611 |
| Jun 4, 2024 | 53.29 | 53.34 | 52.87 | 52.95 | 52.08 | -0.94% | 2,137,192 |
| Jun 3, 2024 | 54.59 | 54.90 | 53.11 | 53.45 | 52.57 | -2.48% | 3,096,435 |
| May 31, 2024 | 53.42 | 55.08 | 52.98 | 54.81 | 53.91 | 2.99% | 3,823,835 |
| May 30, 2024 | 53.12 | 53.42 | 52.88 | 53.22 | 52.35 | 0.38% | 2,395,156 |
| May 29, 2024 | 52.65 | 53.97 | 52.60 | 53.02 | 52.15 | 0.11% | 2,817,767 |
| May 28, 2024 | 53.15 | 54.12 | 52.93 | 52.96 | 52.09 | -1.01% | 2,627,248 |
| May 24, 2024 | 54.05 | 54.27 | 53.36 | 53.50 | 52.62 | -0.41% | 1,363,433 |
| May 23, 2024 | 54.32 | 54.63 | 53.55 | 53.72 | 52.84 | -1.40% | 1,492,142 |
| May 22, 2024 | 54.94 | 55.32 | 54.46 | 54.48 | 53.59 | -1.23% | 1,276,837 |
| May 21, 2024 | 55.30 | 55.55 | 54.94 | 55.16 | 54.25 | -0.09% | 1,304,283 |
| May 20, 2024 | 56.80 | 56.80 | 55.01 | 55.21 | 54.30 | -2.23% | 2,108,489 |
| May 17, 2024 | 57.58 | 57.58 | 56.31 | 56.47 | 55.54 | -1.71% | 1,484,790 |
| May 16, 2024 | 56.95 | 57.64 | 56.88 | 57.45 | 56.51 | 0.93% | 2,117,889 |
| May 15, 2024 | 58.33 | 58.39 | 56.85 | 56.92 | 55.99 | -2.10% | 2,105,280 |
| May 14, 2024 | 58.82 | 58.95 | 57.81 | 58.14 | 57.19 | -1.06% | 2,258,663 |
| May 13, 2024 | 59.09 | 59.38 | 58.71 | 58.76 | 57.80 | -0.49% | 1,872,349 |
| May 10, 2024 | 58.82 | 59.42 | 58.76 | 59.05 | 58.08 | 0.41% | 1,615,376 |
| May 9, 2024 | 58.28 | 58.87 | 58.27 | 58.81 | 57.84 | 1.03% | 1,457,808 |
| May 8, 2024 | 58.45 | 58.97 | 57.96 | 58.21 | 57.25 | -0.10% | 1,815,993 |
| May 7, 2024 | 57.67 | 58.43 | 57.47 | 58.27 | 57.31 | 1.75% | 2,855,229 |
| May 6, 2024 | 58.16 | 58.29 | 57.01 | 57.27 | 56.33 | -1.00% | 2,342,322 |