Keurig Dr Pepper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	33.08	33.20	32.98	33.04	33.04	0.18%	9,079,754
Jun 25, 2025	33.53	33.57	32.90	32.98	32.98	-1.70%	9,680,418
Jun 24, 2025	33.21	33.62	33.17	33.55	33.55	0.87%	9,916,334
Jun 23, 2025	33.68	33.68	32.90	33.26	33.26	-0.95%	9,095,064
Jun 20, 2025	33.48	33.90	33.22	33.58	33.58	1.11%	17,753,854
Jun 18, 2025	32.89	33.28	32.80	33.21	33.21	1.03%	8,033,167
Jun 17, 2025	33.02	33.18	32.75	32.87	32.87	-0.69%	9,893,689
Jun 16, 2025	33.11	33.46	32.84	33.10	33.10	0.24%	8,379,517
Jun 13, 2025	33.01	33.39	32.95	33.02	33.02	-0.36%	8,612,794
Jun 12, 2025	32.86	33.15	32.68	33.14	33.14	0.85%	8,522,661
Jun 11, 2025	32.88	32.92	32.49	32.86	32.86	-0.27%	11,661,953
Jun 10, 2025	32.97	33.30	32.77	32.95	32.95	-0.06%	8,909,513
Jun 9, 2025	32.72	33.02	32.64	32.97	32.97	0.61%	8,992,948
Jun 6, 2025	32.68	32.85	32.56	32.77	32.77	0.64%	8,121,297
Jun 5, 2025	32.74	32.88	32.49	32.56	32.56	-0.73%	10,097,581
Jun 4, 2025	32.82	33.22	32.71	32.80	32.80	-0.06%	11,215,955
Jun 3, 2025	33.05	33.15	32.69	32.82	32.82	-1.29%	14,761,773
Jun 2, 2025	33.44	33.54	32.74	33.25	33.25	-1.25%	12,124,231
May 30, 2025	33.55	33.82	33.33	33.67	33.67	0.66%	18,639,227
May 29, 2025	32.80	33.50	32.66	33.45	33.45	2.20%	12,300,972
May 28, 2025	32.88	33.05	32.63	32.73	32.73	-0.43%	7,292,134
May 27, 2025	33.11	33.15	32.75	32.87	32.87	-0.15%	11,803,632
May 23, 2025	32.95	33.06	32.67	32.92	32.92	-0.27%	8,765,497
May 22, 2025	33.53	33.71	32.97	33.01	33.01	-1.73%	8,868,703
May 21, 2025	33.94	33.96	33.43	33.59	33.59	-0.83%	8,959,946
May 20, 2025	33.81	33.94	33.76	33.87	33.87	0.12%	7,344,823
May 19, 2025	33.81	33.94	33.74	33.83	33.83	0.03%	8,217,101
May 16, 2025	33.54	33.83	33.45	33.82	33.82	0.83%	8,741,849
May 15, 2025	32.89	33.57	32.85	33.54	33.54	2.51%	8,322,048
May 14, 2025	33.00	33.01	32.43	32.72	32.72	-1.09%	10,418,721
May 13, 2025	33.53	33.76	33.06	33.08	33.08	-1.28%	11,835,493
May 12, 2025	33.70	33.87	33.15	33.51	33.51	-0.09%	12,199,955
May 9, 2025	34.05	34.12	33.51	33.54	33.54	-1.76%	10,315,669
May 8, 2025	34.12	34.31	34.00	34.14	34.14	0.29%	8,249,032
May 7, 2025	34.42	34.42	33.82	34.04	34.04	-0.23%	11,804,366
May 6, 2025	34.34	34.40	33.98	34.12	34.12	-0.96%	15,289,031
May 5, 2025	34.59	34.71	34.27	34.45	34.45	0.12%	48,691,468
May 2, 2025	34.05	34.64	34.02	34.41	34.41	1.09%	38,558,952
May 1, 2025	34.29	34.39	33.99	34.04	34.04	-1.59%	9,528,756
Apr 30, 2025	34.50	34.74	33.92	34.59	34.59	1.05%	11,709,040
Apr 29, 2025	34.07	34.37	33.56	34.23	34.23	0.56%	11,577,190
Apr 28, 2025	34.50	34.61	33.94	34.04	34.04	-1.05%	12,503,621
Apr 25, 2025	34.76	34.76	34.17	34.40	34.40	-0.17%	9,610,838
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