Molson Coors Beverage Company (TAP)
NYSE: TAP · Real-Time Price · USD
58.71
0.00 (0.00%)
Apr 17, 2025, 4:00 PM EDT - Market closed
TAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 59.28 | 59.70 | 58.68 | 58.75 | 58.75 | 0.07% | 1,548,798 |
| Apr 16, 2025 | 60.03 | 60.84 | 58.62 | 58.71 | 58.71 | -1.34% | 1,893,122 |
| Apr 15, 2025 | 60.78 | 60.91 | 59.15 | 59.51 | 59.51 | -1.90% | 3,556,278 |
| Apr 14, 2025 | 61.04 | 61.41 | 60.21 | 60.66 | 60.66 | -0.05% | 1,563,182 |
| Apr 11, 2025 | 59.78 | 60.93 | 58.76 | 60.69 | 60.69 | 1.23% | 2,582,987 |
| Apr 10, 2025 | 60.09 | 61.19 | 58.76 | 59.95 | 59.95 | -1.04% | 1,876,276 |
| Apr 9, 2025 | 57.77 | 61.61 | 57.75 | 60.58 | 60.58 | 3.54% | 3,625,878 |
| Apr 8, 2025 | 61.48 | 62.14 | 57.83 | 58.51 | 58.51 | -3.06% | 3,171,763 |
| Apr 7, 2025 | 59.58 | 62.16 | 59.16 | 60.36 | 60.36 | -1.29% | 3,220,944 |
| Apr 4, 2025 | 61.85 | 63.08 | 60.94 | 61.15 | 61.15 | -2.10% | 3,780,159 |
| Apr 3, 2025 | 61.92 | 63.50 | 61.45 | 62.46 | 62.46 | 0.82% | 4,413,261 |
| Apr 2, 2025 | 61.96 | 62.24 | 60.80 | 61.95 | 61.95 | 1.16% | 1,622,387 |
| Apr 1, 2025 | 61.08 | 61.36 | 60.15 | 61.24 | 61.24 | 0.61% | 1,794,806 |
| Mar 31, 2025 | 60.31 | 61.68 | 60.31 | 60.87 | 60.87 | 0.56% | 1,984,254 |
| Mar 28, 2025 | 61.13 | 61.33 | 60.25 | 60.53 | 60.53 | -0.71% | 1,594,370 |
| Mar 27, 2025 | 60.65 | 61.04 | 60.33 | 60.96 | 60.96 | 0.66% | 1,548,232 |
| Mar 26, 2025 | 58.92 | 60.72 | 58.83 | 60.56 | 60.56 | 3.06% | 1,969,681 |
| Mar 25, 2025 | 59.20 | 59.33 | 58.32 | 58.76 | 58.76 | -0.86% | 1,295,267 |
| Mar 24, 2025 | 59.39 | 59.47 | 58.46 | 59.27 | 59.27 | 0.65% | 1,929,761 |
| Mar 21, 2025 | 59.15 | 60.04 | 58.43 | 58.89 | 58.89 | -0.17% | 8,355,748 |
| Mar 20, 2025 | 58.25 | 59.69 | 58.25 | 58.99 | 58.99 | 1.20% | 3,165,364 |
| Mar 19, 2025 | 58.74 | 58.74 | 57.72 | 58.29 | 58.29 | -1.10% | 2,245,814 |
| Mar 18, 2025 | 59.25 | 59.50 | 58.77 | 58.94 | 58.94 | -0.72% | 1,921,890 |
| Mar 17, 2025 | 59.82 | 60.33 | 59.09 | 59.37 | 59.37 | -0.42% | 2,242,327 |
| Mar 14, 2025 | 58.79 | 59.92 | 58.79 | 59.62 | 59.62 | 1.46% | 1,666,936 |
| Mar 13, 2025 | 59.52 | 59.85 | 58.72 | 58.76 | 58.76 | -1.04% | 1,917,237 |
| Mar 12, 2025 | 59.95 | 60.27 | 59.07 | 59.38 | 59.38 | -1.69% | 1,690,045 |
| Mar 11, 2025 | 63.00 | 63.24 | 60.08 | 60.40 | 60.40 | -3.99% | 3,142,308 |
| Mar 10, 2025 | 62.14 | 64.66 | 62.14 | 62.91 | 62.91 | 1.70% | 3,408,147 |
| Mar 7, 2025 | 59.16 | 62.59 | 59.16 | 61.86 | 61.86 | 4.14% | 3,101,265 |
| Mar 6, 2025 | 59.40 | 59.71 | 58.65 | 59.40 | 59.40 | 0.17% | 1,500,073 |
| Mar 5, 2025 | 59.67 | 60.02 | 58.57 | 59.30 | 59.30 | -0.47% | 2,449,945 |
| Mar 4, 2025 | 61.13 | 61.37 | 59.48 | 59.58 | 59.58 | -2.79% | 2,474,101 |
| Mar 3, 2025 | 61.30 | 61.83 | 60.88 | 61.29 | 61.29 | - | 1,707,997 |
| Feb 28, 2025 | 61.96 | 62.24 | 60.51 | 61.29 | 61.29 | -0.41% | 3,533,588 |
| Feb 27, 2025 | 61.77 | 62.03 | 60.96 | 61.54 | 61.54 | -0.84% | 2,175,349 |
| Feb 26, 2025 | 61.07 | 62.13 | 60.84 | 62.06 | 61.59 | 2.04% | 3,105,982 |
| Feb 25, 2025 | 61.57 | 61.75 | 60.30 | 60.82 | 60.36 | -0.62% | 2,827,929 |
| Feb 24, 2025 | 60.24 | 61.55 | 59.67 | 61.20 | 60.74 | 1.44% | 2,346,010 |
| Feb 21, 2025 | 60.69 | 60.93 | 59.88 | 60.33 | 59.87 | -0.12% | 2,169,501 |
| Feb 20, 2025 | 60.15 | 60.55 | 59.50 | 60.40 | 59.94 | 0.43% | 1,730,196 |
| Feb 19, 2025 | 60.55 | 60.55 | 59.31 | 60.14 | 59.68 | -0.81% | 2,664,532 |
| Feb 18, 2025 | 60.15 | 60.72 | 59.25 | 60.63 | 60.17 | 0.45% | 2,888,809 |
| Feb 14, 2025 | 59.32 | 60.50 | 58.95 | 60.36 | 59.90 | 3.11% | 3,271,706 |
| Feb 13, 2025 | 57.23 | 58.92 | 55.81 | 58.54 | 58.10 | 9.52% | 6,161,079 |
| Feb 12, 2025 | 54.48 | 54.48 | 52.74 | 53.45 | 53.05 | -1.02% | 4,274,769 |
| Feb 11, 2025 | 53.79 | 54.21 | 53.00 | 54.00 | 53.59 | 0.65% | 1,931,939 |
| Feb 10, 2025 | 54.30 | 54.30 | 53.35 | 53.65 | 53.24 | -1.12% | 2,012,051 |
| Feb 7, 2025 | 54.91 | 55.00 | 53.90 | 54.26 | 53.85 | -0.17% | 1,721,704 |
| Feb 6, 2025 | 54.52 | 54.57 | 53.48 | 54.35 | 53.94 | 2.01% | 1,844,425 |