Keurig Dr Pepper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	28.24	28.24	28.24	28.24	28.24	2.97%	370
Jan 27, 2026	27.43	27.43	27.43	27.43	27.43	-0.16%	243
Jan 22, 2026	27.47	27.47	27.47	27.47	27.47	0.92%	561
Jan 20, 2026	27.22	27.22	27.22	27.22	27.22	-6.27%	3,511
Dec 10, 2025	29.04	29.04	29.04	29.04	28.81	2.92%	995
Dec 4, 2025	28.22	28.22	28.22	28.22	27.99	0.67%	93
Dec 3, 2025	28.03	28.03	28.03	28.03	27.81	2.56%	143
Nov 25, 2025	27.33	27.33	27.33	27.33	27.11	1.23%	1,607
Nov 13, 2025	27.00	27.00	27.00	27.00	26.79	1.69%	222
Nov 7, 2025	26.55	26.55	26.55	26.55	26.34	-1.15%	737
Nov 4, 2025	26.86	26.86	26.86	26.86	26.65	0.94%	1,734
Nov 3, 2025	26.61	26.61	26.61	26.61	26.40	-6.61%	568
Oct 29, 2025	28.49	28.49	28.49	28.49	28.27	3.78%	132
Oct 23, 2025	27.45	27.45	27.45	27.45	27.24	6.41%	2,418
Oct 6, 2025	25.80	25.80	25.80	25.80	25.60	-5.15%	160
Sep 18, 2025	27.20	27.20	27.20	27.20	26.76	1.49%	841
Sep 16, 2025	26.80	26.80	26.80	26.80	26.36	-7.70%	229
Sep 4, 2025	29.04	29.04	29.04	29.04	28.56	0.84%	152
Sep 3, 2025	28.79	28.79	28.79	28.79	28.32	0.03%	57
Sep 2, 2025	28.78	28.78	28.78	28.78	28.31	-1.73%	634
Aug 29, 2025	29.29	29.29	29.29	29.29	28.81	-15.76%	188,837
Aug 19, 2025	34.77	34.77	34.77	34.77	34.20	-	553
Aug 18, 2025	34.77	34.77	34.77	34.77	34.20	0.55%	88
Aug 12, 2025	34.58	34.58	34.58	34.58	34.02	0.93%	424
Aug 11, 2025	34.26	34.26	34.26	34.26	33.70	2.54%	176