Keurig Dr Pepper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	34.76	34.76	34.17	34.40	34.40	-0.17%	9,609,381
Apr 24, 2025	34.22	35.40	33.91	34.46	34.46	-2.07%	15,724,252
Apr 23, 2025	35.38	35.54	34.72	35.19	35.19	-0.82%	20,242,012
Apr 22, 2025	35.53	35.73	35.09	35.48	35.48	0.48%	13,452,065
Apr 21, 2025	35.49	35.62	34.98	35.31	35.31	-0.25%	9,336,061
Apr 17, 2025	35.23	35.78	35.07	35.40	35.40	0.83%	13,957,338
Apr 16, 2025	35.60	35.71	35.01	35.11	35.11	-0.79%	9,609,433
Apr 15, 2025	35.82	35.90	35.35	35.39	35.39	-0.90%	7,414,123
Apr 14, 2025	35.25	35.84	35.10	35.71	35.71	1.56%	11,472,498
Apr 11, 2025	35.00	35.42	34.49	35.16	35.16	1.18%	11,237,258
Apr 10, 2025	34.72	35.28	34.23	34.75	34.75	0.17%	14,405,523
Apr 9, 2025	33.67	34.89	33.10	34.69	34.69	3.34%	20,185,866
Apr 8, 2025	33.81	34.32	33.25	33.57	33.57	-0.09%	18,195,447
Apr 7, 2025	33.22	34.10	32.71	33.60	33.60	-0.62%	17,222,523
Apr 4, 2025	35.94	36.12	33.78	33.81	33.81	-5.11%	16,132,152
Apr 3, 2025	35.37	35.79	34.97	35.63	35.63	1.39%	22,674,798
Apr 2, 2025	35.05	35.21	34.58	35.14	35.14	0.49%	14,860,679
Apr 1, 2025	35.00	35.17	34.38	34.97	34.97	2.19%	13,994,993
Mar 31, 2025	33.96	34.37	33.83	34.22	34.22	1.42%	14,302,387
Mar 28, 2025	34.09	34.27	33.45	33.74	33.74	-1.52%	17,025,452
Mar 27, 2025	34.19	34.38	34.11	34.26	34.03	0.59%	13,064,533
Mar 26, 2025	33.90	34.24	33.82	34.06	33.83	0.68%	14,913,553
Mar 25, 2025	33.80	33.91	33.55	33.83	33.60	-0.06%	13,176,298
Mar 24, 2025	33.55	33.96	33.36	33.85	33.62	0.89%	16,186,633
Mar 21, 2025	33.47	33.68	33.07	33.55	33.32	0.36%	18,009,362
Mar 20, 2025	33.50	33.65	33.25	33.43	33.20	-0.12%	13,866,619
Mar 19, 2025	33.48	33.68	33.14	33.47	33.24	-0.36%	12,172,601
Mar 18, 2025	33.84	33.89	33.53	33.59	33.36	-0.74%	10,849,634
Mar 17, 2025	33.53	33.99	33.52	33.84	33.61	0.74%	9,406,681
Mar 14, 2025	32.99	33.69	32.92	33.59	33.36	1.45%	12,290,941
Mar 13, 2025	32.83	33.13	32.36	33.11	32.89	0.91%	12,558,694
Mar 12, 2025	32.81	33.05	32.49	32.81	32.59	-1.29%	10,319,610
Mar 11, 2025	32.64	33.43	32.38	33.24	33.02	2.15%	16,308,042
Mar 10, 2025	33.59	34.05	32.40	32.54	32.32	-2.40%	21,280,705
Mar 7, 2025	33.47	34.07	33.20	33.34	33.11	-0.57%	11,650,342
Mar 6, 2025	33.23	33.67	33.04	33.53	33.30	0.69%	11,209,632
Mar 5, 2025	33.32	33.81	33.25	33.30	33.08	-0.89%	8,710,348
Mar 4, 2025	34.47	34.58	33.57	33.60	33.37	-1.55%	13,982,648
Mar 3, 2025	33.31	34.36	33.30	34.13	33.90	1.82%	22,251,070
Feb 28, 2025	33.86	34.23	33.32	33.52	33.29	-0.27%	36,652,213
Feb 27, 2025	32.80	33.88	32.70	33.61	33.38	-0.39%	68,945,089
Feb 26, 2025	34.74	34.84	33.67	33.74	33.51	-3.43%	14,341,115
Feb 25, 2025	34.92	35.97	34.55	34.94	34.70	2.40%	19,808,087
Feb 24, 2025	34.03	34.43	33.86	34.12	33.89	0.24%	15,295,512
Feb 21, 2025	33.32	34.14	33.18	34.04	33.81	2.72%	17,595,206
Feb 20, 2025	32.68	33.22	32.53	33.14	32.92	1.10%	11,560,227
Feb 19, 2025	32.53	32.96	32.45	32.78	32.56	1.02%	11,260,546
Feb 18, 2025	31.45	32.55	31.36	32.45	32.23	2.53%	10,351,693
Feb 14, 2025	31.89	32.20	31.62	31.65	31.44	-0.69%	9,638,396
Feb 13, 2025	31.77	32.02	31.71	31.87	31.65	0.63%	10,085,968