Keurig Dr Pepper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2025	33.22	33.57	33.12	33.53	-	0.96%	1,220,582
Jul 16, 2025	32.76	33.26	32.70	33.21	33.21	1.44%	8,831,205
Jul 15, 2025	33.28	33.31	32.71	32.74	32.74	-1.56%	10,901,074
Jul 14, 2025	33.48	33.48	33.05	33.26	33.26	-0.69%	8,447,325
Jul 11, 2025	33.50	33.65	33.27	33.49	33.49	-0.48%	7,878,132
Jul 10, 2025	33.54	33.74	33.03	33.65	33.65	-	13,439,769
Jul 9, 2025	34.07	34.08	33.19	33.65	33.65	-1.12%	13,571,851
Jul 8, 2025	33.72	34.14	33.53	34.03	34.03	0.74%	10,801,206
Jul 7, 2025	33.79	33.97	33.58	33.78	33.78	-0.03%	12,705,975
Jul 3, 2025	33.77	33.92	33.68	33.79	33.79	-0.15%	5,376,466
Jul 2, 2025	33.63	33.93	33.47	33.84	33.84	0.80%	8,502,055
Jul 1, 2025	33.09	34.06	32.98	33.57	33.57	1.54%	12,070,007
Jun 30, 2025	32.86	33.16	32.81	33.06	33.06	0.64%	11,541,617
Jun 27, 2025	32.84	33.04	32.60	32.85	32.85	-0.58%	10,275,977
Jun 26, 2025	33.08	33.20	32.98	33.04	32.81	0.18%	9,079,754
Jun 25, 2025	33.53	33.57	32.90	32.98	32.75	-1.70%	9,680,418
Jun 24, 2025	33.21	33.62	33.17	33.55	33.32	0.87%	9,916,334
Jun 23, 2025	33.68	33.68	32.90	33.26	33.03	-0.95%	9,095,064
Jun 20, 2025	33.48	33.90	33.22	33.58	33.35	1.11%	17,753,854
Jun 18, 2025	32.89	33.28	32.80	33.21	32.98	1.03%	8,033,167
Jun 17, 2025	33.02	33.18	32.75	32.87	32.64	-0.69%	9,893,689
Jun 16, 2025	33.11	33.46	32.84	33.10	32.87	0.24%	8,379,517
Jun 13, 2025	33.01	33.39	32.95	33.02	32.79	-0.36%	8,612,794
Jun 12, 2025	32.86	33.15	32.68	33.14	32.91	0.85%	8,522,661
Jun 11, 2025	32.88	32.92	32.49	32.86	32.63	-0.27%	11,661,953
Jun 10, 2025	32.97	33.30	32.77	32.95	32.72	-0.06%	8,909,513
Jun 9, 2025	32.72	33.02	32.64	32.97	32.74	0.61%	8,992,948
Jun 6, 2025	32.68	32.85	32.56	32.77	32.54	0.64%	8,121,297
Jun 5, 2025	32.74	32.88	32.49	32.56	32.33	-0.73%	10,097,581
Jun 4, 2025	32.82	33.22	32.71	32.80	32.57	-0.06%	11,215,955
Jun 3, 2025	33.05	33.15	32.69	32.82	32.59	-1.29%	14,761,773
Jun 2, 2025	33.44	33.54	32.74	33.25	33.02	-1.25%	12,124,231
May 30, 2025	33.55	33.82	33.33	33.67	33.44	0.66%	18,639,227
May 29, 2025	32.80	33.50	32.66	33.45	33.22	2.20%	12,300,972
May 28, 2025	32.88	33.05	32.63	32.73	32.50	-0.43%	7,292,134
May 27, 2025	33.11	33.15	32.75	32.87	32.64	-0.15%	11,803,632
May 23, 2025	32.95	33.06	32.67	32.92	32.69	-0.27%	8,765,497
May 22, 2025	33.53	33.71	32.97	33.01	32.78	-1.73%	8,868,703
May 21, 2025	33.94	33.96	33.43	33.59	33.36	-0.83%	8,959,946
May 20, 2025	33.81	33.94	33.76	33.87	33.64	0.12%	7,344,823
May 19, 2025	33.81	33.94	33.74	33.83	33.60	0.03%	8,217,101
May 16, 2025	33.54	33.83	33.45	33.82	33.59	0.83%	8,741,849
May 15, 2025	32.89	33.57	32.85	33.54	33.31	2.51%	8,322,048
May 14, 2025	33.00	33.01	32.43	32.72	32.49	-1.09%	10,418,721
May 13, 2025	33.53	33.76	33.06	33.08	32.85	-1.28%	11,835,493
May 12, 2025	33.70	33.87	33.15	33.51	33.28	-0.09%	12,199,955
May 9, 2025	34.05	34.12	33.51	33.54	33.31	-1.76%	10,315,669
May 8, 2025	34.12	34.31	34.00	34.14	33.90	0.29%	8,249,032
May 7, 2025	34.42	34.42	33.82	34.04	33.80	-0.23%	11,804,366
May 6, 2025	34.34	34.40	33.98	34.12	33.88	-0.96%	15,289,031