Molson Coors Brewing (TAP)

Historical Prices For Molson Coors Brewing (TAP)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	58.35	58.40	56.31	56.80	2,273,062	56.80
4/24/2025	58.43	58.65	57.95	58.35	1,296,386	58.35
4/23/2025	59.31	59.54	57.93	58.70	2,052,270	58.70
4/22/2025	58.41	59.36	58.23	59.00	1,714,686	59.00
4/21/2025	58.70	58.70	56.72	57.93	1,914,966	57.93
4/17/2025	59.28	59.70	58.68	58.75	1,549,258	58.75
4/16/2025	60.03	60.84	58.62	58.71	1,893,121	58.71
4/15/2025	60.78	60.91	59.15	59.51	3,556,275	59.51
4/14/2025	61.04	61.04	60.21	60.66	1,563,182	60.66
4/11/2025	59.78	60.93	58.76	60.69	2,582,987	60.69
4/10/2025	60.09	61.19	58.76	59.95	1,876,816	59.95
4/09/2025	57.77	61.61	57.75	60.58	3,625,802	60.58
4/08/2025	61.48	62.14	57.83	58.51	3,171,617	58.51
4/07/2025	59.58	62.07	59.16	60.36	3,220,944	60.36
4/04/2025	61.85	63.08	60.94	61.15	3,780,160	61.15
4/03/2025	61.92	63.50	61.45	62.46	4,413,267	62.46
4/02/2025	61.96	62.23	60.80	61.95	1,622,334	61.95
4/01/2025	61.08	61.36	60.15	61.24	1,794,702	61.24
3/31/2025	60.31	61.68	60.31	60.87	1,984,254	60.87
3/28/2025	61.13	61.33	60.25	60.53	1,594,370	60.53
3/27/2025	60.65	61.04	60.33	60.96	1,548,232	60.96
3/26/2025	58.92	60.72	58.83	60.56	1,969,658	60.56
3/25/2025	59.20	59.33	58.32	58.76	1,295,267	58.76
3/24/2025	59.39	59.47	58.46	59.27	1,929,742	59.27
3/21/2025	59.15	60.04	58.43	58.89	8,355,788	58.89
3/20/2025	58.25	59.69	58.25	58.99	3,165,364	58.99
3/19/2025	58.74	58.74	57.72	58.29	2,245,812	58.29
3/18/2025	59.25	59.49	58.77	58.94	1,921,890	58.94
3/17/2025	59.82	60.33	59.09	59.37	2,242,326	59.37
3/14/2025	58.79	59.92	58.79	59.62	1,666,936	59.62
3/13/2025	59.52	59.85	58.72	58.76	1,917,237	58.76
3/12/2025	59.95	60.27	59.07	59.38	1,690,043	59.38
3/11/2025	63.00	63.24	60.08	60.40	3,142,208	60.40
3/10/2025	62.14	64.66	62.14	62.91	3,410,578	62.91
3/07/2025	59.16	62.59	59.16	61.86	3,101,265	61.86
3/06/2025	59.40	59.71	58.65	59.40	1,529,281	59.40
3/05/2025	59.67	60.02	58.57	59.30	2,449,939	59.30
3/04/2025	61.13	61.37	59.48	59.58	2,473,999	59.58
3/03/2025	61.30	61.83	60.88	61.29	1,707,989	61.29
2/28/2025	61.96	62.24	60.51	61.29	3,533,589	61.29
2/27/2025	61.77	62.03	60.96	61.54	2,175,349	61.54
2/26/2025	61.07	62.13	60.84	62.06	3,105,973	61.59
2/25/2025	61.57	61.75	60.30	60.82	2,827,929	60.36
2/24/2025	60.24	61.55	59.67	61.20	2,345,930	60.74
2/21/2025	60.69	60.92	59.88	60.33	2,169,501	59.87
2/20/2025	60.15	60.55	59.50	60.40	1,730,195	59.94
2/19/2025	60.55	60.55	59.31	60.14	2,664,532	59.68
2/18/2025	60.15	60.72	59.25	60.63	2,915,851	60.17
2/14/2025	59.32	60.50	58.95	60.36	3,271,706	59.90
2/13/2025	57.23	58.92	55.80	58.54	6,207,779	58.10
2/12/2025	54.48	54.48	52.74	53.45	4,274,750	53.05
2/11/2025	53.79	54.20	53.00	54.00	1,931,934	53.59
2/10/2025	54.30	54.30	53.35	53.65	2,012,049	53.24
2/07/2025	54.91	55.00	53.90	54.26	1,721,704	53.85
2/06/2025	54.52	54.57	53.48	54.35	1,844,356	53.94
2/05/2025	53.24	53.56	52.73	53.28	1,291,194	52.88
2/04/2025	53.14	53.41	52.76	52.95	1,248,889	52.55
2/03/2025	53.59	54.27	52.69	53.39	1,485,710	52.99
1/31/2025	54.91	55.61	54.67	54.75	1,497,647	54.34
1/30/2025	55.41	55.77	54.61	55.23	1,062,986	54.81
1/29/2025	54.98	55.53	54.79	54.95	1,233,689	54.53
1/28/2025	56.42	56.49	54.78	54.90	1,498,355	54.48
1/27/2025	55.69	57.16	55.69	56.66	1,991,691	56.23