Molson Coors Beverage Company - Price History

Monthly price history for TAP (Molson Coors Beverage Company)

DateAdjusted priceReal price
April 2024 $67.33 $67.33
March 2024 $67.25 $67.25
February 2024 $62.42 $62.42
January 2024 $61.36 $61.79
December 2023 $60.78 $61.21
November 2023 $61.11 $61.54
October 2023 $56.97 $57.77
September 2023 $62.71 $63.59
August 2023 $62.62 $63.49
July 2023 $68.36 $69.77
June 2023 $64.51 $65.84
May 2023 $60.20 $61.85
April 2023 $57.89 $59.48
March 2023 $50.30 $51.68
February 2023 $51.37 $53.19
January 2023 $50.78 $52.58
December 2022 $49.76 $51.52
November 2022 $52.86 $55.11
October 2022 $48.37 $50.43
September 2022 $46.03 $47.99
August 2022 $49.19 $51.67
July 2022 $56.89 $59.75
June 2022 $51.90 $54.51
May 2022 $52.80 $55.84
April 2022 $51.19 $54.14
March 2022 $50.47 $53.38
February 2022 $48.97 $52.18
January 2022 $44.73 $47.66
December 2021 $43.50 $46.35
November 2021 $41.38 $44.44
October 2021 $41.06 $44.09
September 2021 $43.19 $46.38
August 2021 $44.26 $47.53
July 2021 $45.20 $48.89
June 2021 $49.64 $53.69
May 2021 $53.92 $58.32
April 2021 $50.80 $54.95
March 2021 $47.29 $51.15
February 2021 $41.09 $44.45
January 2021 $46.37 $50.16
December 2020 $41.78 $45.19
November 2020 $42.53 $46
October 2020 $32.60 $35.26
September 2020 $31.03 $33.56
August 2020 $34.80 $37.64
July 2020 $34.69 $37.52
June 2020 $31.76 $34.36
May 2020 $35.09 $37.96
April 2020 $37.91 $41.01
March 2020 $36.06 $39.01
February 2020 $45.34 $49.61
January 2020 $50.80 $55.58
December 2019 $49.26 $53.90
November 2019 $46.14 $50.48
October 2019 $47.64 $52.72
September 2019 $51.96 $57.50
August 2019 $46.41 $51.36
July 2019 $48.25 $53.99
June 2019 $50.04 $56
May 2019 $49.13 $54.98
April 2019 $56.93 $64.19
March 2019 $52.91 $59.65
February 2019 $54.32 $61.66
January 2019 $58.69 $66.61
December 2018 $49.48 $56.16
November 2018 $57.95 $65.77
October 2018 $56.04 $64
September 2018 $53.85 $61.50
August 2018 $58.44 $66.74
July 2018 $58.31 $67
June 2018 $59.21 $68.04
May 2018 $53.29 $61.65
April 2018 $61.58 $71.24
March 2018 $65.12 $75.33
February 2018 $65.56 $76.25
January 2018 $72.24 $84.02
December 2017 $70.57 $82.07
November 2017 $67.15 $78.10
October 2017 $69.17 $80.87
September 2017 $69.83 $81.64
August 2017 $76.77 $89.75
July 2017 $75.76 $88.98
June 2017 $73.51 $86.34
May 2017 $80.71 $94.79
April 2017 $81.29 $95.89
March 2017 $81.14 $95.71
February 2017 $85.10 $100.39
January 2017 $81.49 $96.52
December 2016 $82.16 $97.31
November 2016 $82.76 $98.03
October 2016 $87.28 $103.81
September 2016 $92.32 $109.80
August 2016 $86.03 $102.32
July 2016 $85.55 $102.16
June 2016 $84.69 $101.13
May 2016 $82.72 $99.18
April 2016 $79.76 $95.63
March 2016 $80.22 $96.18
February 2016 $70.78 $85.27
January 2016 $75.11 $90.48
December 2015 $77.96 $93.92
November 2015 $76.40 $92.03
October 2015 $72.81 $88.10
September 2015 $68.61 $83.02
August 2015 $56.27 $68.09
July 2015 $58.79 $71.14
June 2015 $57.35 $69.81
May 2015 $60.28 $73.38
April 2015 $60.05 $73.51
March 2015 $60.82 $74.45
February 2015 $62 $75.89
January 2015 $61.70 $75.93
December 2014 $60.55 $74.52
November 2014 $62.85 $77.35
October 2014 $60.14 $74.38
September 2014 $60.19 $74.44
August 2014 $59.80 $73.95
July 2014 $54.33 $67.53
June 2014 $59.67 $74.16
May 2014 $52.88 $65.73
April 2014 $47.97 $59.97
March 2014 $47.09 $58.86
February 2014 $45.46 $56.83
January 2014 $41.84 $52.64
December 2013 $44.63 $56.15
November 2013 $41.86 $52.67
October 2013 $42.66 $54
September 2013 $39.60 $50.13
August 2013 $38.55 $48.79
July 2013 $39.29 $50.06
June 2013 $37.57 $47.86
May 2013 $38.78 $49.41
April 2013 $40.25 $51.60
March 2013 $38.17 $48.93
February 2013 $34.49 $44.21
January 2013 $34.99 $45.18
December 2012 $33.14 $42.79
November 2012 $32.11 $41.46
October 2012 $33.15 $43.14
September 2012 $34.61 $45.05
August 2012 $34.22 $44.54
July 2012 $32.28 $42.32
June 2012 $31.74 $41.61
May 2012 $29.33 $38.45
April 2012 $31.46 $41.58
March 2012 $34.24 $45.25
February 2012 $33 $43.94
January 2012 $32.22 $42.89
December 2011 $32.70 $43.54
November 2011 $30.49 $40.59
October 2011 $31.54 $42.34
September 2011 $29.50 $39.61
August 2011 $32.58 $43.75
July 2011 $33.30 $45.05
June 2011 $33.07 $44.74
May 2011 $34.24 $46.65
April 2011 $35.79 $48.75
March 2011 $34.42 $46.89
February 2011 $33.57 $45.73
January 2011 $34.19 $46.87
December 2010 $36.62 $50.19
November 2010 $34.76 $47.65
October 2010 $34.26 $47.23
September 2010 $34.25 $47.22
August 2010 $31.60 $43.56
July 2010 $32.44 $45.01
June 2010 $30.53 $42.36
May 2010 $29.58 $41.04
April 2010 $31.76 $44.36
March 2010 $30.11 $42.06
February 2010 $28.91 $40.38
January 2010 $29.89 $42
December 2009 $32.14 $45.16
November 2009 $32.17 $45.21
October 2009 $34.67 $48.97
September 2009 $34.46 $48.68
August 2009 $33.54 $47.38
July 2009 $31.84 $45.21
June 2009 $29.81 $42.33
May 2009 $30.98 $43.99
April 2009 $26.79 $38.25
March 2009 $24.01 $34.28
February 2009 $24.68 $35.23
January 2009 $28.05 $40.27
December 2008 $34.08 $48.92
November 2008 $30.98 $44.47
October 2008 $25.91 $37.36
September 2008 $32.42 $46.75
August 2008 $33.04 $47.65
July 2008 $37.27 $53.97
June 2008 $37.52 $54.33
May 2008 $40.05 $58
April 2008 $37.74 $54.84
March 2008 $36.18 $52.57
February 2008 $37.14 $53.96
January 2008 $30.65 $44.67
December 2007 $35.42 $51.62
November 2007 $36.94 $53.84
October 2007 $39.15 $57.23
September 2007 $34.09 $99.67
August 2007 $30.60 $89.46
July 2007 $30.31 $88.94
June 2007 $31.51 $92.46
May 2007 $31.20 $91.57
April 2007 $32.01 $94.28
March 2007 $32.13 $94.62
February 2007 $28.67 $84.44
January 2007 $27.33 $80.80
December 2006 $25.86 $76.44
November 2006 $24.04 $71.08
October 2006 $23.97 $71.18
September 2006 $23.20 $68.90
August 2006 $23.67 $70.30
July 2006 $23.95 $71.45
June 2006 $22.75 $67.88
May 2006 $21.71 $64.78
April 2006 $24.63 $73.86
March 2006 $22.88 $68.62
February 2006 $20.93 $62.75
January 2006 $20.74 $62.50
December 2005 $22.23 $66.99
November 2005 $22.10 $66.59
October 2005 $20.38 $61.70
September 2005 $21.14 $64.01
August 2005 $21.17 $64.11
July 2005 $20.60 $62.70
June 2005 $20.37 $62
May 2005 $19.21 $58.47
April 2005 $20.18 $61.75
March 2005 $25.22 $77.17
February 2005 $22.72 $69.53
January 2005 $24.26 $74.60
December 2004 $24.61 $75.67
November 2004 $24.36 $74.90
October 2004 $21.63 $66.70
September 2004 $22.03 $67.92
August 2004 $22.21 $68.49
July 2004 $22.23 $68.76
June 2004 $23.39 $72.34
May 2004 $20.84 $64.45
April 2004 $21.18 $65.71
March 2004 $22.38 $69.45
February 2004 $21.85 $67.78
January 2004 $18.17 $56.54
December 2003 $18.02 $56.10
November 2003 $17.71 $55.11
October 2003 $17.94 $56.05
September 2003 $17.21 $53.76
August 2003 $17.65 $55.15
July 2003 $16.38 $51.38
June 2003 $15.62 $48.98
May 2003 $17.56 $55.08
April 2003 $17 $53.53
March 2003 $15.40 $48.50
February 2003 $15.28 $48.10
January 2003 $19.04 $60.20
December 2002 $19.37 $61.25
November 2002 $20.51 $64.86
October 2002 $21.59 $68.48
September 2002 $17.75 $56.30
August 2002 $18.93 $60.05
July 2002 $18.98 $60.41
June 2002 $19.58 $62.30
May 2002 $20.97 $66.74
April 2002 $20.94 $66.85
March 2002 $21.14 $67.47
February 2002 $18.96 $60.51
January 2002 $16.44 $52.67
December 2001 $16.67 $53.40
November 2001 $17.80 $57.03
October 2001 $15.47 $49.75
September 2001 $14 $45
August 2001 $14.40 $46.30
July 2001 $15.57 $50.29
June 2001 $15.54 $50.18
May 2001 $16.07 $51.90
April 2001 $16.04 $52
March 2001 $20.18 $65.44
February 2001 $20.65 $66.95
January 2001 $21.39 $69.55
December 2000 $24.70 $80.31
November 2000 $23.07 $75
October 2000 $19.54 $63.69
September 2000 $19.39 $63.19
August 2000 $18.28 $59.56
July 2000 $19.27 $63
June 2000 $18.51 $60.52
May 2000 $17.21 $56.25
April 2000 $15.55 $51
March 2000 $14.64 $48
February 2000 $13.38 $43.88
January 2000 $14.73 $48.50
December 1999 $15.95 $52.50
November 1999 $15.11 $49.75
October 1999 $16.81 $55.50
September 1999 $16.39 $54.12
August 1999 $17.28 $57.06
July 1999 $16.08 $53.25
June 1999 $14.95 $49.50
May 1999 $14.34 $47.50
April 1999 $16.10 $53.50
March 1999 $16.25 $54
February 1999 $17.92 $59.56
January 1999 $19.23 $64.06
December 1998 $16.94 $56.44
November 1998 $14.93 $49.75
October 1998 $14.96 $50
September 1998 $13.75 $45.94
August 1998 $12.34 $41.25
July 1998 $11.24 $37.72
June 1998 $10.14 $34
May 1998 $11.18 $37.50
April 1998 $10.62 $35.75
March 1998 $10.39 $35
February 1998 $9.28 $31.25
January 1998 $9.38 $31.75
December 1997 $9.83 $33.25
November 1997 $10.64 $36
October 1997 $10.40 $35.31
September 1997 $11.15 $37.88
August 1997 $10.86 $36.88
July 1997 $9.23 $31.47
June 1997 $7.81 $26.62
May 1997 $7.15 $24.38
April 1997 $6.68 $22.88
March 1997 $6.20 $21.25
February 1997 $6.24 $21.38
January 1997 $5.40 $18.62
December 1996 $5.51 $19
November 1996 $5.77 $19.88
October 1996 $5.62 $19.50
September 1996 $6.32 $21.94
August 1996 $5.76 $20
July 1996 $5.41 $18.88
June 1996 $5.12 $17.88
May 1996 $5.37 $18.75
April 1996 $5.40 $19
March 1996 $5.08 $17.88
February 1996 $5.51 $19.38
January 1996 $6.78 $24
December 1995 $6.26 $22.12
November 1995 $5.72 $20.25
October 1995 $5.02 $17.88
September 1995 $5.09 $18.12
August 1995 $4.78 $17
July 1995 $4.81 $17.25
June 1995 $4.57 $16.38
May 1995 $4.81 $17.25
April 1995 $4.53 $16.38
March 1995 $4.53 $16.38
February 1995 $4.50 $16.25
January 1995 $4.60 $16.75
December 1994 $4.60 $16.75
November 1994 $4.33 $15.75
October 1994 $4.70 $17.25
September 1994 $5.04 $18.50
August 1994 $5.56 $20.38
July 1994 $5.42 $20
June 1994 $4.74 $17.50
May 1994 $5.35 $19.75
April 1994 $5.01 $18.62
March 1994 $4.88 $18.12
February 1994 $5.01 $18.62
January 1994 $4.26 $15.88
December 1993 $4.36 $16.25
November 1993 $4.66 $17.38
October 1993 $5.56 $20.88
September 1993 $5.56 $20.88
August 1993 $5.19 $19.50
July 1993 $5 $18.88
June 1993 $4.93 $18.62
May 1993 $4.70 $17.75
April 1993 $4.56 $17.38
March 1993 $4.63 $17.62
February 1993 $4.40 $16.75
January 1993 $4.36 $16.75
December 1992 $4.30 $16.50
November 1992 $5.38 $20.62
October 1992 $5.38 $20.75
September 1992 $4.96 $19.12
August 1992 $5.15 $19.88
July 1992 $5.02 $19.50
June 1992 $5.05 $19.62
May 1992 $5.12 $19.88
April 1992 $4.70 $18.38
March 1992 $4.60 $18
February 1992 $4.92 $19.25
January 1992 $5.30 $20.88
December 1991 $5.33 $21
November 1991 $4.89 $19.25
October 1991 $4.64 $18.38
September 1991 $4.61 $18.25
August 1991 $5.02 $19.88
July 1991 $5.14 $20.50
June 1991 $5.61 $22.38
May 1991 $5.89 $23.50
April 1991 $5.58 $22.38
March 1991 $5.70 $22.88
February 1991 $5.27 $21.12
January 1991 $5.42 $21.88
December 1990 $5.08 $20.50
November 1990 $4.59 $18.50
October 1990 $6.03 $24.50
September 1990 $5.94 $24.12
August 1990 $6.09 $24.75
July 1990 $6 $24.50
June 1990 $6.46 $26.38
May 1990 $6.27 $25.62
April 1990 $5.63 $23.12
March 1990 $4.42 $18.12
February 1990 $4.48 $18.38
January 1990 $4.48 $18.50
December 1989 $4.78 $19.75
November 1989 $5.17 $21.38
October 1989 $4.69 $19.50
September 1989 $5.59 $23.25
August 1989 $5.08 $21.12
July 1989 $4.99 $20.88
June 1989 $4.45 $18.62
May 1989 $4.42 $18.50
April 1989 $4.24 $17.88
March 1989 $4.36 $18.38
February 1989 $4.39 $18.50
January 1989 $4.48 $18.88
December 1988 $4.75 $20
November 1988 $4.51 $19
October 1988 $4.78 $20.12
September 1988 $4.75 $20.12
August 1988 $4.75 $20.12
July 1988 $4.51 $19.25
June 1988 $4.51 $19.25
May 1988 $4.40 $18.75
April 1988 $4.60 $19.62
March 1988 $4.60 $19.75
February 1988 $4.66 $20
January 1988 $4.48 $19.25
December 1987 $3.91 $16.88
November 1987 $3.79 $16.38
October 1987 $4.69 $20.25
September 1987 $5.79 $25
August 1987 $5.90 $25.50
July 1987 $5.99 $25.88
June 1987 $5.30 $22.88
May 1987 $6.45 $27.88
April 1987 $6.36 $27.50
March 1987 $6.10 $26.38
February 1987 $5.82 $25.12
January 1987 $5.93 $25.62
December 1986 $5.56 $24
November 1986 $5.76 $24.88
October 1986 $6.02 $26
September 1986 $5.56 $24
August 1986 $6.10 $26.38
July 1986 $6.97 $30.12
June 1986 $7.32 $31.62
May 1986 $6.97 $30.12
April 1986 $6.54 $28.25
March 1986 $6.39 $27.62
February 1986 $5.90 $25.50
January 1986 $5.21 $22.50
December 1985 $5 $21.62
November 1985 $4.34 $18.75
October 1985 $3.88 $16.75
September 1985 $4.48 $19.38
August 1985 $5.03 $21.75
July 1985 $4.69 $20.25
June 1985 $4.25 $18.38
May 1985 $4.28 $18.50
April 1985 $3.68 $15.88
March 1985 $3.65 $15.75
February 1985 $3.62 $15.62
January 1985 $4.40 $19
December 1984 $3.73 $16.12
November 1984 $3.62 $15.62
October 1984 $3.47 $15
September 1984 $3.36 $14.50
August 1984 $3.15 $13.62
July 1984 $3.15 $13.62
June 1984 $3.18 $13.75
May 1984 $3.30 $14.25
April 1984 $3.38 $14.62
March 1984 $3.53 $15.25
February 1984 $3.76 $16.25
January 1984 $4.51 $19.50
December 1983 $4.69 $20.25
November 1983 $4.48 $19.38
October 1983 $5.41 $23.38
September 1983 $5.96 $25.75
August 1983 $5.79 $25
July 1983 $5.24 $22.62
June 1983 $4.57 $19.75
May 1983 $4.77 $20.62
April 1983 $4.46 $19.25
March 1983 $3.53 $15.25
February 1983 $3.07 $13.25
January 1983 $3.12 $13.50
December 1982 $2.84 $12.25
November 1982 $3.12 $13.50
October 1982 $2.46 $10.62
September 1982 $2.63 $11.38
August 1982 $2.66 $11.50
July 1982 $2.43 $10.50
June 1982 $2.49 $10.75
May 1982 $2.58 $11.12
April 1982 $2.81 $12.12
March 1982 $2.63 $11.38
February 1982 $2.40 $10.38
January 1982 $2.40 $10.38
December 1981 $2.40 $10.38
November 1981 $2.69 $11.62
October 1981 $2.49 $10.75
September 1981 $2.55 $11
August 1981 $2.89 $12.50
July 1981 $3.10 $13.38
June 1981 $3.18 $13.75
May 1981 $3.12 $13.50
April 1981 $3.21 $13.88
March 1981 $3.44 $14.88
February 1981 $3.27 $14.12
January 1981 $3.53 $15.25
December 1980 $3.65 $15.75
November 1980 $4.60 $19.88
October 1980 $4.31 $18.62
September 1980 $4.31 $18.62
August 1980 $4.05 $17.50
July 1980 $3.68 $15.88
June 1980 $3.10 $13.38
May 1980 $3.07 $13.25
April 1980 $2.66 $11.50
March 1980 $2.63 $11.38
February 1980 $3.07 $13.25
January 1980 $2.95 $12.75
December 1979 $3.04 $13.12
November 1979 $3.12 $13.50
October 1979 $3.24 $14
September 1979 $3.53 $15.25
August 1979 $3.88 $16.75
July 1979 $3.65 $15.75
June 1979 $3.30 $14.25
May 1979 $3.21 $13.88
April 1979 $3.21 $13.88
March 1979 $3.01 $13
February 1979 $3.01 $13
January 1979 $3.12 $13.50
December 1978 $2.89 $12.50
November 1978 $2.84 $12.25
October 1978 $2.63 $11.38
September 1978 $3.65 $15.75
August 1978 $3.62 $15.62
July 1978 $3.36 $14.50
June 1978 $3.33 $14.38
May 1978 $2.98 $12.88
April 1978 $2.95 $12.75
March 1978 $2.86 $12.38
February 1978 $2.84 $12.25
January 1978 $2.84 $12.25
December 1977 $3.07 $13.25
November 1977 $3.21 $13.88
October 1977 $3.24 $14
September 1977 $3.56 $15.38
August 1977 $3.62 $15.62
July 1977 $3.76 $16.25
June 1977 $3.94 $17
May 1977 $4.31 $18.62
April 1977 $4.31 $18.62
March 1977 $4.14 $17.88
February 1977 $4.31 $18.62
January 1977 $4.40 $19
December 1976 $4.69 $20.25
November 1976 $4.46 $19.25
October 1976 $5.12 $22.12
September 1976 $5.09 $22
August 1976 $5.44 $23.50
July 1976 $5.35 $23.12
June 1976 $5.61 $24.25
May 1976 $5.18 $22.38
April 1976 $5.87 $25.38
March 1976 $6.36 $27.50
February 1976 $5.82 $25.12
January 1976 $6.13 $26.50
December 1975 $5.90 $25.50
November 1975 $5.76 $24.88
October 1975 $6.19 $26.75
September 1975 $6.39 $27.62
August 1975 $7.12 $30.75
July 1975 $7.06 $30.50
June 1975 $7.06 $30.50

TAP

Price: $64.77

52 week price:
48.00
70.90

Dividend Yield: 2.62%

5-year range yield:
2.58%
4.75%

Forward Dividend Yield: 2.72%

Payout Ratio: 40.27%

Payout Ratio Range:
-1329.01%
146.97%

Dividend Per Share: 1.76 USD

Earnings Per Share: 4.37 USD

P/E Ratio: 14.23

Exchange: NYQ

Sector: Consumer Defensive

Industry: Beverages - Brewers

Volume: 1.1 million

Ebitda: 526.1 million

Market Capitalization: 14.3 billion

Average Dividend Frequency: 4

Years Paying Dividends: 39

DGR3: 23.97%

DGR5: 24.95%

DGR10: 12.98%

DGR20: 14.74%

Links: