VIE:KDP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	28.38	29.29	28.34	29.05	29.05	4.64%	1,293
Jun 24, 2026	27.15	27.96	27.15	27.96	27.76	4.00%	-
Jun 23, 2026	27.11	27.44	26.89	26.89	26.69	-1.19%	100
Jun 22, 2026	26.62	27.21	26.62	27.21	27.01	1.45%	-
Jun 19, 2026	26.90	26.90	26.82	26.82	26.63	-1.00%	-
Jun 18, 2026	27.06	27.11	27.01	27.09	26.89	-1.87%	-
Jun 17, 2026	27.39	27.61	27.39	27.61	27.41	-0.49%	-
Jun 16, 2026	27.34	27.74	27.28	27.74	27.54	1.78%	-
Jun 15, 2026	27.32	27.32	27.20	27.26	27.06	0.55%	-
Jun 12, 2026	26.99	27.12	26.99	27.11	26.91	-0.53%	-
Jun 11, 2026	26.82	27.25	26.63	27.25	27.05	-1.64%	220
Jun 10, 2026	27.27	27.71	27.15	27.71	27.50	2.36%	-
Jun 9, 2026	26.48	27.07	26.48	27.07	26.87	1.08%	-
Jun 8, 2026	26.51	26.78	26.48	26.78	26.58	1.25%	-
Jun 5, 2026	25.86	26.45	25.86	26.45	26.25	1.07%	-
Jun 4, 2026	26.58	26.58	26.17	26.17	25.98	-1.34%	-
Jun 3, 2026	26.13	26.52	26.00	26.52	26.33	2.30%	4
May 26, 2026	25.27	25.93	25.06	25.93	25.74	3.41%	-
May 25, 2026	25.19	25.20	25.07	25.07	24.89	-0.18%	-
May 22, 2026	24.80	25.12	24.79	25.12	24.93	2.34%	-
May 21, 2026	24.66	24.85	24.54	24.54	24.36	-1.01%	-
May 20, 2026	24.88	24.91	24.79	24.79	24.61	-2.07%	-
May 19, 2026	25.28	25.37	25.28	25.32	25.13	1.06%	-
May 18, 2026	24.82	25.05	24.82	25.05	24.87	0.87%	-
May 15, 2026	24.97	25.15	24.84	24.84	24.66	-0.48%	-
May 14, 2026	24.97	25.17	24.96	24.96	24.77	-	-
May 13, 2026	24.87	24.96	24.87	24.96	24.77	0.40%	-
May 12, 2026	24.41	24.86	24.41	24.86	24.68	2.14%	-
May 11, 2026	24.48	24.51	24.34	24.34	24.16	-1.38%	-
May 8, 2026	24.31	24.68	24.28	24.68	24.50	2.83%	-
May 7, 2026	24.30	24.30	24.00	24.00	23.82	-1.21%	100
May 6, 2026	24.60	24.60	24.29	24.29	24.11	-1.00%	-
May 5, 2026	24.74	24.77	24.54	24.54	24.36	-0.89%	-
May 4, 2026	24.80	24.83	24.76	24.76	24.58	-1.08%	-
Apr 30, 2026	24.47	25.03	24.47	25.03	24.84	1.52%	-
Apr 29, 2026	24.61	24.66	24.57	24.65	24.47	0.10%	-
Apr 28, 2026	24.27	24.63	24.10	24.63	24.45	0.20%	-
Apr 27, 2026	24.78	24.79	24.58	24.58	24.40	-0.61%	-
Apr 24, 2026	24.44	24.73	24.22	24.73	24.55	2.30%	-
Apr 23, 2026	22.81	24.17	22.81	24.17	24.00	5.27%	1,293
Apr 22, 2026	22.55	22.96	22.55	22.96	22.79	1.64%	-
Apr 21, 2026	22.59	22.62	22.41	22.59	22.43	-0.48%	-
Apr 20, 2026	22.62	22.70	22.45	22.70	22.54	1.20%	-
Apr 17, 2026	22.29	22.43	22.02	22.43	22.27	0.45%	-
Apr 16, 2026	22.03	22.33	22.02	22.33	22.17	1.66%	-
Apr 15, 2026	22.09	22.09	21.87	21.97	21.81	-0.66%	-
Apr 14, 2026	22.13	22.18	21.85	22.11	21.95	0.61%	-
Apr 13, 2026	22.77	22.84	21.98	21.98	21.82	-2.16%	-
Apr 10, 2026	22.68	22.68	22.46	22.46	22.30	0.60%	-
Apr 9, 2026	22.19	22.33	22.09	22.33	22.16	1.41%	-