Keurig Dr Pepper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	32.25	32.66	31.93	32.37	32.37	-0.09%	23,379,114
Dec 19, 2024	32.36	32.72	32.12	32.40	32.40	-0.40%	17,074,295
Dec 18, 2024	32.84	33.11	32.49	32.53	32.53	-1.54%	17,211,285
Dec 17, 2024	32.98	33.48	32.97	33.04	33.04	-0.24%	13,863,707
Dec 16, 2024	33.54	33.81	33.10	33.12	33.12	-1.28%	11,443,233
Dec 13, 2024	33.55	33.92	33.37	33.55	33.55	-0.77%	5,970,652
Dec 12, 2024	33.75	33.97	33.62	33.81	33.81	1.65%	8,011,300
Dec 11, 2024	33.70	33.86	33.11	33.26	33.26	-0.78%	7,552,043
Dec 10, 2024	33.52	33.64	33.02	33.52	33.52	-0.24%	7,159,400
Dec 9, 2024	32.78	33.78	32.78	33.60	33.60	2.69%	14,680,647
Dec 6, 2024	33.07	33.33	32.69	32.72	32.72	-0.79%	9,582,912
Dec 5, 2024	32.74	33.00	32.46	32.98	32.98	1.10%	7,366,046
Dec 4, 2024	32.35	32.93	32.17	32.62	32.62	0.74%	7,851,571
Dec 3, 2024	32.47	32.56	32.05	32.38	32.38	-0.49%	7,430,574
Dec 2, 2024	32.73	32.86	32.17	32.54	32.54	-0.34%	10,197,700
Nov 29, 2024	32.59	32.75	32.45	32.65	32.65	0.21%	4,642,600
Nov 27, 2024	32.80	32.80	32.28	32.58	32.58	-0.21%	8,454,624
Nov 26, 2024	32.85	33.04	32.62	32.65	32.65	-0.61%	9,592,917
Nov 25, 2024	32.88	32.92	32.50	32.85	32.85	0.58%	15,501,528
Nov 22, 2024	32.13	32.74	32.13	32.66	32.66	1.30%	12,793,923
Nov 21, 2024	32.01	32.30	31.87	32.24	32.24	0.62%	7,192,659
Nov 20, 2024	31.49	32.06	31.32	32.04	32.04	1.65%	8,493,346
Nov 19, 2024	31.30	31.56	30.91	31.52	31.52	0.90%	10,814,400
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%	9,300,100
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%	7,135,400
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%	10,417,100
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%	42,889,600
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%	15,145,700
Oct 25, 2024	35.00	35.17	34.55	34.58	34.58	-1.03%	9,207,300
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%	9,425,200
Oct 22, 2024	36.81	36.99	36.64	36.92	36.92	-0.03%	6,768,300
Oct 21, 2024	36.90	37.27	36.65	36.93	36.93	-0.03%	9,822,700
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%	6,886,500
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%	7,226,500
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%	11,880,200
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	36.92	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	37.35	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	-	11,965,800
Sep 18, 2024	37.37	37.67	37.30	37.50	37.27	-	13,960,700
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%	4,888,100
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	36.63	-0.30%	5,657,800
Sep 5, 2024	37.36	37.36	36.76	36.97	36.74	-0.70%	5,283,300
Sep 4, 2024	36.92	37.38	36.83	37.23	37.00	0.22%	7,264,100
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%	4,383,500
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%	3,964,100
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%	6,966,100
Aug 20, 2024	35.61	35.80	35.47	35.73	35.51	0.31%	5,170,400
Aug 19, 2024	35.37	35.64	35.32	35.62	35.40	0.65%	4,946,200
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%	9,379,300
Aug 14, 2024	35.15	35.49	35.01	35.31	35.09	0.46%	6,839,900
Aug 13, 2024	34.85	35.22	34.78	35.15	34.93	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%	5,902,900
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	35.24	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