Keurig Dr Pepper Inc. (KDP)
NASDAQ: KDP · Real-Time Price · USD
37.53
-0.05 (-0.13%)
At close: Sep 26, 2024, 4:00 PM
37.57
+0.04 (0.11%)
After-hours: Sep 26, 2024, 6:46 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 37.61 | 37.73 | 37.37 | 37.53 | 37.53 | -0.13% | 5,349,889 |
| Sep 25, 2024 | 37.83 | 37.91 | 37.55 | 37.58 | 37.58 | -0.66% | 4,268,221 |
| Sep 24, 2024 | 37.95 | 38.28 | 37.73 | 37.83 | 37.83 | -0.47% | 4,663,490 |
| Sep 23, 2024 | 37.57 | 38.06 | 37.47 | 38.01 | 38.01 | 1.47% | 7,445,433 |
| Sep 20, 2024 | 37.34 | 37.63 | 37.30 | 37.46 | 37.46 | -0.11% | 17,177,939 |
| Sep 19, 2024 | 37.65 | 37.70 | 37.37 | 37.50 | 37.50 | - | 11,965,781 |
| Sep 18, 2024 | 37.37 | 37.67 | 37.30 | 37.50 | 37.50 | - | 13,960,672 |
| Sep 17, 2024 | 37.32 | 37.61 | 37.27 | 37.50 | 37.50 | 0.40% | 5,798,646 |
| Sep 16, 2024 | 37.82 | 37.84 | 37.27 | 37.35 | 37.35 | -0.69% | 4,810,023 |
| Sep 13, 2024 | 37.15 | 37.69 | 37.12 | 37.61 | 37.61 | 1.51% | 5,462,366 |
| Sep 12, 2024 | 37.04 | 37.14 | 36.79 | 37.05 | 37.05 | 0.03% | 4,851,919 |
| Sep 11, 2024 | 37.17 | 37.18 | 36.67 | 37.04 | 37.04 | -0.43% | 4,888,097 |
| Sep 10, 2024 | 37.30 | 37.40 | 37.02 | 37.20 | 37.20 | -0.19% | 4,292,033 |
| Sep 9, 2024 | 36.73 | 37.49 | 36.69 | 37.27 | 37.27 | 1.11% | 7,010,990 |
| Sep 6, 2024 | 36.85 | 37.30 | 36.84 | 36.86 | 36.86 | -0.30% | 5,657,798 |
| Sep 5, 2024 | 37.36 | 37.36 | 36.76 | 36.97 | 36.97 | -0.70% | 5,283,295 |
| Sep 4, 2024 | 36.93 | 37.38 | 36.83 | 37.23 | 37.23 | 0.22% | 7,214,847 |
| Sep 3, 2024 | 36.51 | 37.58 | 36.19 | 37.15 | 37.15 | 1.48% | 9,001,830 |
| Aug 30, 2024 | 36.16 | 36.80 | 36.16 | 36.61 | 36.61 | 1.22% | 7,530,113 |
| Aug 29, 2024 | 36.32 | 36.41 | 35.90 | 36.17 | 36.17 | -0.14% | 4,940,018 |
| Aug 28, 2024 | 36.45 | 36.45 | 35.97 | 36.22 | 36.22 | -0.41% | 4,878,319 |
| Aug 27, 2024 | 36.30 | 36.45 | 36.18 | 36.37 | 36.37 | 0.66% | 4,383,484 |
| Aug 26, 2024 | 35.80 | 36.24 | 35.75 | 36.13 | 36.13 | 1.12% | 4,579,044 |
| Aug 23, 2024 | 35.83 | 35.91 | 35.53 | 35.73 | 35.73 | 0.17% | 3,964,073 |
| Aug 22, 2024 | 35.62 | 35.79 | 35.44 | 35.67 | 35.67 | 0.54% | 4,699,516 |
| Aug 21, 2024 | 35.80 | 35.96 | 35.42 | 35.48 | 35.48 | -0.70% | 6,966,064 |
| Aug 20, 2024 | 35.61 | 35.80 | 35.47 | 35.73 | 35.73 | 0.31% | 5,170,362 |
| Aug 19, 2024 | 35.37 | 35.64 | 35.32 | 35.62 | 35.62 | 0.65% | 4,946,182 |
| Aug 16, 2024 | 35.24 | 35.46 | 35.24 | 35.39 | 35.39 | 0.17% | 6,996,443 |
| Aug 15, 2024 | 35.31 | 35.46 | 35.21 | 35.33 | 35.33 | 0.06% | 9,379,251 |
| Aug 14, 2024 | 35.15 | 35.50 | 35.01 | 35.31 | 35.31 | 0.46% | 6,839,873 |
| Aug 13, 2024 | 34.85 | 35.22 | 34.79 | 35.15 | 35.15 | 1.01% | 6,064,942 |
| Aug 12, 2024 | 34.53 | 34.87 | 34.44 | 34.80 | 34.80 | 0.69% | 5,320,401 |
| Aug 9, 2024 | 34.41 | 34.59 | 34.06 | 34.56 | 34.56 | 0.09% | 4,352,846 |
| Aug 8, 2024 | 34.44 | 34.74 | 34.18 | 34.53 | 34.53 | -0.14% | 5,334,809 |
| Aug 7, 2024 | 34.56 | 34.93 | 34.26 | 34.58 | 34.58 | 0.29% | 5,902,874 |
| Aug 6, 2024 | 34.24 | 34.95 | 34.20 | 34.48 | 34.48 | 0.52% | 7,509,926 |
| Aug 5, 2024 | 35.38 | 35.53 | 33.96 | 34.30 | 34.30 | -2.20% | 11,432,294 |
| Aug 2, 2024 | 34.90 | 35.25 | 34.46 | 35.07 | 35.07 | 1.48% | 11,433,884 |
| Aug 1, 2024 | 34.38 | 34.69 | 34.01 | 34.56 | 34.56 | 0.82% | 7,731,048 |
| Jul 31, 2024 | 34.00 | 34.52 | 33.71 | 34.28 | 34.28 | 0.47% | 7,192,842 |
| Jul 30, 2024 | 34.01 | 34.24 | 33.69 | 34.12 | 34.12 | -0.12% | 8,023,930 |
| Jul 29, 2024 | 33.68 | 34.19 | 33.64 | 34.16 | 34.16 | 1.24% | 10,122,077 |
| Jul 26, 2024 | 33.20 | 33.87 | 33.08 | 33.74 | 33.74 | 1.60% | 12,633,236 |
| Jul 25, 2024 | 33.88 | 34.61 | 33.08 | 33.21 | 33.21 | 1.34% | 17,925,933 |
| Jul 24, 2024 | 32.76 | 32.84 | 32.27 | 32.77 | 32.77 | 0.43% | 11,507,850 |
| Jul 23, 2024 | 32.78 | 32.96 | 32.56 | 32.63 | 32.63 | -0.61% | 6,729,975 |
| Jul 22, 2024 | 32.98 | 33.12 | 32.75 | 32.83 | 32.83 | -0.45% | 7,473,132 |
| Jul 19, 2024 | 33.39 | 33.43 | 32.73 | 32.98 | 32.98 | -0.48% | 4,626,739 |
| Jul 18, 2024 | 33.02 | 33.61 | 32.95 | 33.14 | 33.14 | 0.18% | 6,338,483 |
| Jul 17, 2024 | 32.87 | 33.18 | 32.79 | 33.08 | 33.08 | 1.29% | 13,082,562 |
| Jul 16, 2024 | 32.68 | 32.98 | 32.54 | 32.66 | 32.66 | -0.03% | 7,813,614 |
| Jul 15, 2024 | 32.52 | 32.85 | 32.42 | 32.67 | 32.67 | 0.15% | 9,470,051 |
| Jul 12, 2024 | 32.37 | 32.80 | 32.37 | 32.62 | 32.62 | 0.59% | 4,638,680 |
| Jul 11, 2024 | 31.80 | 32.58 | 31.80 | 32.43 | 32.43 | 1.50% | 6,835,811 |
| Jul 10, 2024 | 31.99 | 32.32 | 31.84 | 31.95 | 31.95 | - | 10,725,614 |
| Jul 9, 2024 | 32.38 | 32.40 | 31.93 | 31.95 | 31.95 | -1.05% | 6,775,049 |
| Jul 8, 2024 | 32.54 | 32.64 | 32.17 | 32.29 | 32.29 | -1.13% | 12,206,976 |
| Jul 5, 2024 | 32.72 | 32.80 | 32.47 | 32.66 | 32.66 | -0.18% | 7,262,886 |
| Jul 3, 2024 | 32.76 | 32.93 | 32.57 | 32.72 | 32.72 | -0.18% | 5,340,776 |
| Jul 2, 2024 | 32.96 | 33.01 | 32.57 | 32.78 | 32.78 | -0.18% | 9,243,341 |
| Jul 1, 2024 | 33.40 | 33.61 | 32.80 | 32.84 | 32.84 | -1.68% | 5,835,990 |
| Jun 28, 2024 | 33.87 | 33.87 | 33.31 | 33.40 | 33.40 | -2.11% | 12,137,923 |
| Jun 27, 2024 | 34.51 | 34.58 | 33.99 | 34.12 | 33.90 | -0.70% | 9,231,925 |
| Jun 26, 2024 | 34.19 | 34.45 | 33.97 | 34.36 | 34.14 | -0.15% | 4,762,809 |
| Jun 25, 2024 | 34.68 | 34.81 | 34.28 | 34.41 | 34.19 | -0.75% | 7,249,163 |
| Jun 24, 2024 | 34.41 | 34.70 | 34.26 | 34.67 | 34.45 | 0.84% | 7,818,520 |
| Jun 21, 2024 | 34.41 | 34.68 | 34.11 | 34.38 | 34.16 | 0.50% | 17,518,647 |
| Jun 20, 2024 | 34.43 | 34.52 | 33.94 | 34.21 | 33.99 | -0.81% | 7,070,331 |
| Jun 18, 2024 | 34.67 | 34.77 | 34.28 | 34.49 | 34.27 | -0.58% | 4,621,904 |
| Jun 17, 2024 | 34.24 | 34.73 | 33.93 | 34.69 | 34.47 | 1.91% | 8,986,824 |
| Jun 14, 2024 | 34.02 | 34.26 | 33.92 | 34.04 | 33.82 | -0.06% | 4,589,027 |
| Jun 13, 2024 | 33.47 | 34.09 | 33.44 | 34.06 | 33.84 | 1.34% | 8,398,482 |
| Jun 12, 2024 | 33.91 | 34.01 | 33.60 | 33.61 | 33.40 | -0.65% | 5,574,569 |
| Jun 11, 2024 | 34.10 | 34.16 | 33.66 | 33.83 | 33.61 | -0.97% | 9,201,034 |
| Jun 10, 2024 | 34.62 | 34.63 | 34.01 | 34.16 | 33.94 | -1.36% | 4,118,879 |
| Jun 7, 2024 | 34.44 | 34.86 | 34.41 | 34.63 | 34.41 | 0.35% | 5,701,228 |
| Jun 6, 2024 | 34.72 | 34.99 | 34.46 | 34.51 | 34.29 | -0.78% | 5,851,916 |
| Jun 5, 2024 | 34.91 | 34.99 | 34.52 | 34.78 | 34.56 | -0.11% | 8,207,570 |
| Jun 4, 2024 | 34.27 | 35.00 | 34.18 | 34.82 | 34.60 | 1.31% | 9,058,850 |
| Jun 3, 2024 | 34.21 | 34.53 | 34.03 | 34.37 | 34.15 | 0.35% | 5,123,688 |
| May 31, 2024 | 33.92 | 34.27 | 33.89 | 34.25 | 34.03 | 1.03% | 13,476,730 |
| May 30, 2024 | 33.68 | 34.00 | 33.66 | 33.90 | 33.68 | 0.71% | 5,416,208 |
| May 29, 2024 | 33.65 | 33.78 | 33.35 | 33.66 | 33.45 | -0.15% | 4,758,014 |
| May 28, 2024 | 34.01 | 34.15 | 33.64 | 33.71 | 33.49 | -1.40% | 8,073,007 |
| May 24, 2024 | 34.04 | 34.41 | 34.04 | 34.19 | 33.97 | 0.62% | 5,208,534 |
| May 23, 2024 | 34.07 | 34.32 | 33.95 | 33.98 | 33.76 | -0.85% | 4,483,457 |
| May 22, 2024 | 33.89 | 34.33 | 33.77 | 34.27 | 34.05 | 0.91% | 4,823,113 |
| May 21, 2024 | 33.82 | 33.98 | 33.72 | 33.96 | 33.74 | 0.83% | 5,827,154 |
| May 20, 2024 | 33.76 | 33.82 | 33.59 | 33.68 | 33.47 | -0.21% | 7,793,813 |
| May 17, 2024 | 34.07 | 34.07 | 33.72 | 33.75 | 33.53 | -1.14% | 6,118,874 |
| May 16, 2024 | 33.81 | 34.37 | 33.81 | 34.14 | 33.92 | 0.98% | 6,793,837 |
| May 15, 2024 | 34.15 | 34.23 | 33.78 | 33.81 | 33.59 | -1.05% | 7,792,414 |
| May 14, 2024 | 34.10 | 34.25 | 33.90 | 34.17 | 33.95 | 0.15% | 7,824,894 |
| May 13, 2024 | 34.00 | 34.23 | 33.81 | 34.12 | 33.90 | 0.26% | 8,073,006 |
| May 10, 2024 | 33.95 | 34.07 | 33.79 | 34.03 | 33.81 | 0.12% | 5,299,999 |
| May 9, 2024 | 33.78 | 34.02 | 33.69 | 33.99 | 33.77 | 0.86% | 5,701,532 |
| May 8, 2024 | 33.90 | 33.94 | 33.63 | 33.70 | 33.48 | -0.33% | 4,682,019 |
| May 7, 2024 | 33.75 | 33.87 | 33.52 | 33.81 | 33.59 | 0.74% | 5,831,515 |
| May 6, 2024 | 33.90 | 33.98 | 33.45 | 33.56 | 33.35 | -0.80% | 5,029,676 |