Keurig Dr Pepper Inc. (KDP)
NASDAQ: KDP · Real-Time Price · USD
32.04
+0.52 (1.65%)
At close: Nov 20, 2024, 4:00 PM
32.20
+0.16 (0.50%)
After-hours: Nov 20, 2024, 4:56 PM EST
Keurig Dr Pepper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 31.49 | 32.06 | 31.32 | 32.04 | 32.04 | 1.65% | 8,493,157 |
| Nov 19, 2024 | 31.30 | 31.56 | 30.91 | 31.52 | 31.52 | 0.90% | 10,814,385 |
| Nov 18, 2024 | 31.89 | 31.90 | 31.15 | 31.24 | 31.24 | -1.33% | 16,062,606 |
| Nov 15, 2024 | 33.29 | 33.32 | 31.48 | 31.66 | 31.66 | -5.15% | 17,313,796 |
| Nov 14, 2024 | 33.50 | 33.68 | 33.34 | 33.38 | 33.38 | -0.54% | 9,300,065 |
| Nov 13, 2024 | 33.21 | 33.71 | 33.01 | 33.56 | 33.56 | 0.66% | 9,806,891 |
| Nov 12, 2024 | 33.13 | 33.51 | 32.98 | 33.34 | 33.34 | 0.42% | 8,982,026 |
| Nov 11, 2024 | 32.86 | 33.22 | 32.71 | 33.20 | 33.20 | 0.97% | 8,233,265 |
| Nov 8, 2024 | 32.98 | 33.08 | 32.81 | 32.88 | 32.88 | -0.12% | 6,852,924 |
| Nov 7, 2024 | 33.00 | 33.20 | 32.90 | 32.92 | 32.92 | -0.18% | 7,135,373 |
| Nov 6, 2024 | 32.58 | 33.08 | 32.44 | 32.98 | 32.98 | 1.13% | 14,119,706 |
| Nov 5, 2024 | 32.62 | 32.68 | 32.40 | 32.61 | 32.61 | -0.21% | 10,417,071 |
| Nov 4, 2024 | 32.90 | 33.23 | 32.57 | 32.68 | 32.68 | -0.43% | 11,360,251 |
| Nov 1, 2024 | 32.92 | 32.98 | 32.61 | 32.82 | 32.82 | -0.39% | 12,592,804 |
| Oct 31, 2024 | 32.96 | 33.12 | 32.83 | 32.95 | 32.95 | -0.12% | 17,641,918 |
| Oct 30, 2024 | 32.88 | 33.09 | 32.75 | 32.99 | 32.99 | 0.33% | 42,889,565 |
| Oct 29, 2024 | 32.49 | 33.14 | 32.36 | 32.88 | 32.88 | -2.89% | 55,115,508 |
| Oct 28, 2024 | 34.94 | 35.00 | 33.80 | 33.86 | 33.86 | -2.08% | 15,145,688 |
| Oct 25, 2024 | 35.00 | 35.17 | 34.55 | 34.58 | 34.58 | -1.03% | 9,207,294 |
| Oct 24, 2024 | 35.33 | 35.78 | 34.55 | 34.94 | 34.94 | -4.80% | 19,980,792 |
| Oct 23, 2024 | 36.68 | 36.95 | 36.53 | 36.70 | 36.70 | -0.60% | 9,425,165 |
| Oct 22, 2024 | 36.81 | 36.99 | 36.64 | 36.92 | 36.92 | -0.03% | 6,768,260 |
| Oct 21, 2024 | 36.90 | 37.27 | 36.65 | 36.93 | 36.93 | -0.03% | 9,822,656 |
| Oct 18, 2024 | 36.23 | 36.96 | 36.14 | 36.94 | 36.94 | 1.21% | 9,535,641 |
| Oct 17, 2024 | 36.64 | 36.69 | 36.45 | 36.50 | 36.50 | -0.38% | 6,886,459 |
| Oct 16, 2024 | 36.83 | 37.02 | 36.59 | 36.64 | 36.64 | -0.76% | 6,041,510 |
| Oct 15, 2024 | 36.64 | 37.20 | 36.54 | 36.92 | 36.92 | 0.74% | 8,014,764 |
| Oct 14, 2024 | 36.40 | 36.72 | 36.35 | 36.65 | 36.65 | 0.74% | 7,226,365 |
| Oct 11, 2024 | 36.60 | 36.65 | 36.19 | 36.38 | 36.38 | -0.36% | 4,923,026 |
| Oct 10, 2024 | 36.28 | 36.54 | 36.06 | 36.51 | 36.51 | 0.80% | 8,529,102 |
| Oct 9, 2024 | 36.20 | 36.36 | 36.06 | 36.22 | 36.22 | 0.06% | 11,880,170 |
| Oct 8, 2024 | 36.15 | 36.27 | 35.95 | 36.20 | 36.20 | 0.14% | 6,386,930 |
| Oct 7, 2024 | 36.40 | 36.51 | 36.12 | 36.15 | 36.15 | -0.66% | 9,697,533 |
| Oct 4, 2024 | 36.58 | 36.59 | 36.24 | 36.39 | 36.39 | -0.68% | 9,473,617 |
| Oct 3, 2024 | 36.85 | 36.93 | 36.55 | 36.64 | 36.64 | -1.03% | 6,025,648 |
| Oct 2, 2024 | 37.16 | 37.19 | 36.78 | 37.02 | 37.02 | -0.46% | 6,426,642 |
| Oct 1, 2024 | 37.72 | 37.72 | 37.14 | 37.19 | 37.19 | -0.77% | 11,057,506 |
| Sep 30, 2024 | 37.62 | 37.82 | 37.36 | 37.48 | 37.48 | 0.16% | 6,986,632 |
| Sep 27, 2024 | 37.40 | 37.82 | 37.34 | 37.42 | 37.42 | -0.29% | 4,627,660 |
| Sep 26, 2024 | 37.61 | 37.73 | 37.37 | 37.53 | 37.30 | -0.13% | 5,353,233 |
| Sep 25, 2024 | 37.83 | 37.91 | 37.55 | 37.58 | 37.35 | -0.66% | 4,268,221 |
| Sep 24, 2024 | 37.95 | 38.28 | 37.73 | 37.83 | 37.60 | -0.47% | 4,663,490 |
| Sep 23, 2024 | 37.57 | 38.06 | 37.47 | 38.01 | 37.78 | 1.47% | 7,445,433 |
| Sep 20, 2024 | 37.34 | 37.63 | 37.30 | 37.46 | 37.23 | -0.11% | 17,177,939 |
| Sep 19, 2024 | 37.65 | 37.70 | 37.37 | 37.50 | 37.27 | - | 11,965,781 |
| Sep 18, 2024 | 37.37 | 37.67 | 37.30 | 37.50 | 37.27 | - | 13,960,672 |
| Sep 17, 2024 | 37.32 | 37.61 | 37.27 | 37.50 | 37.27 | 0.40% | 5,798,646 |
| Sep 16, 2024 | 37.82 | 37.84 | 37.27 | 37.35 | 37.12 | -0.69% | 4,810,023 |
| Sep 13, 2024 | 37.15 | 37.69 | 37.12 | 37.61 | 37.38 | 1.51% | 5,462,366 |
| Sep 12, 2024 | 37.04 | 37.14 | 36.79 | 37.05 | 36.82 | 0.03% | 4,851,919 |
| Sep 11, 2024 | 37.17 | 37.18 | 36.67 | 37.04 | 36.81 | -0.43% | 4,888,097 |
| Sep 10, 2024 | 37.30 | 37.40 | 37.02 | 37.20 | 36.97 | -0.19% | 4,292,033 |
| Sep 9, 2024 | 36.73 | 37.49 | 36.69 | 37.27 | 37.04 | 1.11% | 7,010,990 |
| Sep 6, 2024 | 36.85 | 37.30 | 36.84 | 36.86 | 36.64 | -0.30% | 5,657,798 |
| Sep 5, 2024 | 37.36 | 37.36 | 36.76 | 36.97 | 36.74 | -0.70% | 5,283,295 |
| Sep 4, 2024 | 36.93 | 37.38 | 36.83 | 37.23 | 37.00 | 0.22% | 7,214,847 |
| Sep 3, 2024 | 36.51 | 37.58 | 36.19 | 37.15 | 36.92 | 1.48% | 9,001,830 |
| Aug 30, 2024 | 36.16 | 36.80 | 36.16 | 36.61 | 36.39 | 1.22% | 7,530,113 |
| Aug 29, 2024 | 36.32 | 36.41 | 35.90 | 36.17 | 35.95 | -0.14% | 4,940,018 |
| Aug 28, 2024 | 36.45 | 36.45 | 35.97 | 36.22 | 36.00 | -0.41% | 4,878,319 |
| Aug 27, 2024 | 36.30 | 36.45 | 36.18 | 36.37 | 36.15 | 0.66% | 4,383,484 |
| Aug 26, 2024 | 35.80 | 36.24 | 35.75 | 36.13 | 35.91 | 1.12% | 4,579,044 |
| Aug 23, 2024 | 35.83 | 35.91 | 35.53 | 35.73 | 35.51 | 0.17% | 3,964,073 |
| Aug 22, 2024 | 35.62 | 35.79 | 35.44 | 35.67 | 35.45 | 0.54% | 4,699,516 |
| Aug 21, 2024 | 35.80 | 35.96 | 35.42 | 35.48 | 35.26 | -0.70% | 6,966,064 |
| Aug 20, 2024 | 35.61 | 35.80 | 35.47 | 35.73 | 35.51 | 0.31% | 5,170,362 |
| Aug 19, 2024 | 35.37 | 35.64 | 35.32 | 35.62 | 35.40 | 0.65% | 4,946,182 |
| Aug 16, 2024 | 35.24 | 35.46 | 35.24 | 35.39 | 35.17 | 0.17% | 6,996,443 |
| Aug 15, 2024 | 35.31 | 35.46 | 35.21 | 35.33 | 35.11 | 0.06% | 9,379,251 |
| Aug 14, 2024 | 35.15 | 35.50 | 35.01 | 35.31 | 35.09 | 0.46% | 6,839,873 |
| Aug 13, 2024 | 34.85 | 35.22 | 34.79 | 35.15 | 34.94 | 1.01% | 6,064,942 |
| Aug 12, 2024 | 34.53 | 34.87 | 34.44 | 34.80 | 34.59 | 0.69% | 5,320,401 |
| Aug 9, 2024 | 34.41 | 34.59 | 34.06 | 34.56 | 34.35 | 0.09% | 4,352,846 |
| Aug 8, 2024 | 34.44 | 34.74 | 34.18 | 34.53 | 34.32 | -0.14% | 5,334,809 |
| Aug 7, 2024 | 34.56 | 34.93 | 34.26 | 34.58 | 34.37 | 0.29% | 5,902,874 |
| Aug 6, 2024 | 34.24 | 34.95 | 34.20 | 34.48 | 34.27 | 0.52% | 7,509,926 |
| Aug 5, 2024 | 35.38 | 35.53 | 33.96 | 34.30 | 34.09 | -2.20% | 11,432,294 |
| Aug 2, 2024 | 34.90 | 35.25 | 34.46 | 35.07 | 34.86 | 1.48% | 11,433,884 |
| Aug 1, 2024 | 34.38 | 34.69 | 34.01 | 34.56 | 34.35 | 0.82% | 7,731,048 |
| Jul 31, 2024 | 34.00 | 34.52 | 33.71 | 34.28 | 34.07 | 0.47% | 7,192,842 |
| Jul 30, 2024 | 34.01 | 34.24 | 33.69 | 34.12 | 33.91 | -0.12% | 8,023,930 |
| Jul 29, 2024 | 33.68 | 34.19 | 33.64 | 34.16 | 33.95 | 1.24% | 10,122,077 |
| Jul 26, 2024 | 33.20 | 33.87 | 33.08 | 33.74 | 33.53 | 1.60% | 12,633,236 |
| Jul 25, 2024 | 33.88 | 34.61 | 33.08 | 33.21 | 33.01 | 1.34% | 17,925,933 |
| Jul 24, 2024 | 32.76 | 32.84 | 32.27 | 32.77 | 32.57 | 0.43% | 11,507,850 |
| Jul 23, 2024 | 32.78 | 32.96 | 32.56 | 32.63 | 32.43 | -0.61% | 6,729,975 |
| Jul 22, 2024 | 32.98 | 33.12 | 32.75 | 32.83 | 32.63 | -0.45% | 7,473,132 |
| Jul 19, 2024 | 33.39 | 33.43 | 32.73 | 32.98 | 32.78 | -0.48% | 4,626,739 |
| Jul 18, 2024 | 33.02 | 33.61 | 32.95 | 33.14 | 32.94 | 0.18% | 6,338,483 |
| Jul 17, 2024 | 32.87 | 33.18 | 32.79 | 33.08 | 32.88 | 1.29% | 13,082,562 |
| Jul 16, 2024 | 32.68 | 32.98 | 32.54 | 32.66 | 32.46 | -0.03% | 7,813,614 |
| Jul 15, 2024 | 32.52 | 32.85 | 32.42 | 32.67 | 32.47 | 0.15% | 9,470,051 |
| Jul 12, 2024 | 32.37 | 32.80 | 32.37 | 32.62 | 32.42 | 0.59% | 4,638,680 |
| Jul 11, 2024 | 31.80 | 32.58 | 31.80 | 32.43 | 32.23 | 1.50% | 6,835,811 |
| Jul 10, 2024 | 31.99 | 32.32 | 31.84 | 31.95 | 31.76 | - | 10,725,614 |
| Jul 9, 2024 | 32.38 | 32.40 | 31.93 | 31.95 | 31.76 | -1.05% | 6,775,049 |
| Jul 8, 2024 | 32.54 | 32.64 | 32.17 | 32.29 | 32.09 | -1.13% | 12,206,976 |
| Jul 5, 2024 | 32.72 | 32.80 | 32.47 | 32.66 | 32.46 | -0.18% | 7,262,886 |
| Jul 3, 2024 | 32.76 | 32.93 | 32.57 | 32.72 | 32.52 | -0.18% | 5,340,776 |
| Jul 2, 2024 | 32.96 | 33.01 | 32.57 | 32.78 | 32.58 | -0.18% | 9,243,341 |