Keurig Dr Pepper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	26.80	26.80	26.80	26.80	26.80	-7.70%	229
Sep 4, 2025	29.04	29.04	29.04	29.04	29.04	0.84%	152
Sep 3, 2025	28.79	28.79	28.79	28.79	28.79	0.03%	57
Sep 2, 2025	28.78	28.78	28.78	28.78	28.78	-1.73%	634
Aug 29, 2025	29.29	29.29	29.29	29.29	29.29	-15.76%	188,837
Aug 19, 2025	34.77	34.77	34.77	34.77	34.77	-	553
Aug 18, 2025	34.77	34.77	34.77	34.77	34.77	0.55%	88
Aug 12, 2025	34.58	34.58	34.58	34.58	34.58	0.93%	424
Aug 11, 2025	34.26	34.26	34.26	34.26	34.26	2.54%	176
Aug 5, 2025	32.93	33.41	32.93	33.41	33.41	1.61%	638
Jul 16, 2025	32.88	32.88	32.88	32.88	32.88	-1.87%	210
Jun 20, 2025	33.21	33.51	33.21	33.51	33.28	2.26%	760
Jun 11, 2025	32.77	32.77	32.77	32.77	32.55	-0.45%	2,288
Jun 3, 2025	33.23	33.23	32.92	32.92	32.69	-0.32%	790
May 29, 2025	33.03	33.03	33.03	33.03	32.80	-2.42%	224
May 19, 2025	33.85	33.85	33.85	33.85	33.61	-1.87%	551
Apr 30, 2025	34.49	34.49	34.49	34.49	34.25	-2.93%	159
Apr 22, 2025	35.53	35.53	35.53	35.53	35.29	4.08%	24
Mar 27, 2025	34.14	34.14	34.14	34.14	33.67	1.38%	2,428
Mar 25, 2025	33.67	33.67	33.67	33.67	33.21	0.70%	133
Mar 24, 2025	33.44	33.44	33.44	33.44	32.98	0.11%	88
Mar 21, 2025	33.40	33.40	33.40	33.40	32.95	-0.86%	611