Molson Coors Brewing (TAP)

Historical Prices For Molson Coors Brewing (TAP)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	49.67	50.00	49.33	49.44	1,466,374	49.44
7/02/2025	49.38	49.86	49.03	49.54	2,909,523	49.54
7/01/2025	48.19	49.84	48.02	49.07	3,076,760	49.07
6/30/2025	47.31	48.23	47.30	48.09	3,795,636	48.09
6/27/2025	46.94	47.58	46.94	47.44	3,322,398	47.44
6/26/2025	47.42	48.15	47.19	47.24	2,633,548	47.24
6/25/2025	48.13	48.19	47.05	47.24	2,772,700	47.24
6/24/2025	48.18	48.74	47.95	48.22	2,846,674	48.22
6/23/2025	47.90	48.34	47.41	48.05	2,881,183	48.05
6/20/2025	48.97	49.05	47.83	48.05	4,635,609	48.05
6/18/2025	49.48	49.87	48.75	48.81	3,016,271	48.81
6/17/2025	49.36	50.05	49.29	49.34	2,987,495	49.34
6/16/2025	51.00	51.00	49.36	49.62	2,836,065	49.62
6/13/2025	51.22	51.49	50.40	50.59	1,993,794	50.59
6/12/2025	51.55	51.73	51.17	51.52	1,815,568	51.52
6/11/2025	52.24	52.30	51.54	51.76	2,004,237	51.76
6/10/2025	52.11	52.54	51.80	52.21	1,611,459	52.21
6/09/2025	52.09	52.28	51.73	52.10	2,395,544	52.10
6/06/2025	52.09	52.09	51.49	52.00	1,918,892	52.00
6/05/2025	52.70	52.71	51.56	51.86	2,937,578	51.39
6/04/2025	52.73	53.27	52.39	52.77	1,907,602	52.29
6/03/2025	52.73	52.98	51.66	52.77	2,401,862	52.29
6/02/2025	53.15	53.33	52.25	52.87	2,116,212	52.39
5/30/2025	53.67	53.87	53.20	53.59	3,500,613	53.10
5/29/2025	53.06	53.81	52.35	53.70	2,623,424	53.21
5/28/2025	53.95	54.17	52.91	52.96	2,981,284	52.48
5/27/2025	54.45	54.48	53.84	54.19	2,520,891	53.70
5/23/2025	54.03	54.58	53.77	54.01	2,179,402	53.52
5/22/2025	55.48	55.69	54.20	54.31	3,318,775	53.82
5/21/2025	56.67	56.82	55.41	55.64	3,272,076	55.14
5/20/2025	56.49	57.57	56.45	56.95	2,616,823	56.43
5/19/2025	56.65	56.95	55.97	56.61	2,668,104	56.10
5/16/2025	56.58	56.88	56.20	56.85	2,228,735	56.33
5/15/2025	55.72	56.54	55.47	56.27	3,116,952	55.76
5/14/2025	55.02	55.74	54.93	55.49	3,284,470	54.99
5/13/2025	54.95	55.58	54.69	55.18	3,421,509	54.68
5/12/2025	55.22	55.63	54.22	54.95	4,661,324	54.45
5/09/2025	54.00	55.43	54.00	54.63	3,314,465	54.13
5/08/2025	52.35	55.12	51.10	54.26	6,871,155	53.77
5/07/2025	57.46	57.46	56.53	56.84	3,406,377	56.32
5/06/2025	57.02	57.23	56.49	56.90	2,051,221	56.38
5/05/2025	57.46	57.80	56.99	57.44	1,785,193	56.92
5/02/2025	57.94	58.01	57.37	57.56	1,859,859	57.04
5/01/2025	57.55	57.82	56.97	57.25	1,701,359	56.73
4/30/2025	57.39	57.73	56.46	57.53	2,425,541	57.01
4/29/2025	56.37	57.09	56.07	57.06	1,734,671	56.54
4/28/2025	56.96	57.51	56.44	56.70	1,519,975	56.19
4/25/2025	58.35	58.40	56.31	56.80	2,273,068	56.29
4/24/2025	58.43	58.65	57.95	58.35	1,296,386	57.82
4/23/2025	59.31	59.54	57.93	58.70	2,052,270	58.17
4/22/2025	58.41	59.36	58.23	59.00	1,714,686	58.47
4/21/2025	58.70	58.70	56.72	57.93	1,914,966	57.41
4/17/2025	59.28	59.70	58.68	58.75	1,549,258	58.22
4/16/2025	60.03	60.84	58.62	58.71	1,893,121	58.18
4/15/2025	60.78	60.91	59.15	59.51	3,556,275	58.97
4/14/2025	61.04	61.04	60.21	60.66	1,563,182	60.11
4/11/2025	59.78	60.93	58.76	60.69	2,582,987	60.14
4/10/2025	60.09	61.19	58.76	59.95	1,876,816	59.41
4/09/2025	57.77	61.61	57.75	60.58	3,625,802	60.03
4/08/2025	61.48	62.14	57.83	58.51	3,171,617	57.98
4/07/2025	59.58	62.07	59.16	60.36	3,220,944	59.81
4/04/2025	61.85	63.08	60.94	61.15	3,780,160	60.60