Keurig Dr Pepper Inc. (KDP)
NASDAQ: KDP · Real-Time Price · USD
32.68
+0.12 (0.37%)
Jun 6, 2025, 2:53 PM - Market open

Keurig Dr Pepper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202532.6832.8532.5632.69-0.40%3,514,762
Jun 5, 202532.7432.8832.4932.5632.56-0.73%10,097,581
Jun 4, 202532.8233.2232.7132.8032.80-0.06%11,215,955
Jun 3, 202533.0533.1532.6932.8232.82-1.29%14,761,773
Jun 2, 202533.4433.5432.7433.2533.25-1.25%12,124,231
May 30, 202533.5533.8233.3333.6733.670.66%18,639,227
May 29, 202532.8033.5032.6633.4533.452.20%12,300,972
May 28, 202532.8833.0532.6332.7332.73-0.43%7,292,134
May 27, 202533.1133.1532.7532.8732.87-0.15%11,803,632
May 23, 202532.9533.0632.6732.9232.92-0.27%8,765,497
May 22, 202533.5333.7132.9733.0133.01-1.73%8,868,703
May 21, 202533.9433.9633.4333.5933.59-0.83%8,959,946
May 20, 202533.8133.9433.7633.8733.870.12%7,344,823
May 19, 202533.8133.9433.7433.8333.830.03%8,217,101
May 16, 202533.5433.8333.4533.8233.820.83%8,741,849
May 15, 202532.8933.5732.8533.5433.542.51%8,322,048
May 14, 202533.0033.0132.4332.7232.72-1.09%10,418,721
May 13, 202533.5333.7633.0633.0833.08-1.28%11,835,493
May 12, 202533.7033.8733.1533.5133.51-0.09%12,199,955
May 9, 202534.0534.1233.5133.5433.54-1.76%10,315,669
May 8, 202534.1234.3134.0034.1434.140.29%8,249,032
May 7, 202534.4234.4233.8234.0434.04-0.23%11,804,366
May 6, 202534.3434.4033.9834.1234.12-0.96%15,289,031
May 5, 202534.5934.7134.2734.4534.450.12%48,691,468
May 2, 202534.0534.6434.0234.4134.411.09%38,558,952
May 1, 202534.2934.3933.9934.0434.04-1.59%9,528,756
Apr 30, 202534.5034.7433.9234.5934.591.05%11,709,040
Apr 29, 202534.0734.3733.5634.2334.230.56%11,577,190
Apr 28, 202534.5034.6133.9434.0434.04-1.05%12,503,621
Apr 25, 202534.7634.7634.1734.4034.40-0.17%9,610,838
Apr 24, 202534.2235.4033.9134.4634.46-2.07%15,724,252
Apr 23, 202535.3835.5434.7235.1935.19-0.82%20,242,012
Apr 22, 202535.5335.7335.0935.4835.480.48%13,452,065
Apr 21, 202535.4935.6234.9835.3135.31-0.25%9,336,061
Apr 17, 202535.2335.7835.0735.4035.400.83%13,957,338
Apr 16, 202535.6035.7135.0135.1135.11-0.79%9,609,433
Apr 15, 202535.8235.9035.3535.3935.39-0.90%7,414,123
Apr 14, 202535.2535.8435.1035.7135.711.56%11,472,498
Apr 11, 202535.0035.4234.4935.1635.161.18%11,237,258
Apr 10, 202534.7235.2834.2334.7534.750.17%14,405,523
Apr 9, 202533.6734.8933.1034.6934.693.34%20,185,866
Apr 8, 202533.8134.3233.2533.5733.57-0.09%18,195,447
Apr 7, 202533.2234.1032.7133.6033.60-0.62%17,222,523
Apr 4, 202535.9436.1233.7833.8133.81-5.11%16,132,152
Apr 3, 202535.3735.7934.9735.6335.631.39%22,674,798
Apr 2, 202535.0535.2134.5835.1435.140.49%14,860,679
Apr 1, 202535.0035.1734.3834.9734.972.19%13,994,993
Mar 31, 202533.9634.3733.8334.2234.221.42%14,302,387
Mar 28, 202534.0934.2733.4533.7433.74-1.52%17,025,452
Mar 27, 202534.1934.3834.1134.2634.030.59%13,064,533