Keurig Dr Pepper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	25.17	25.75	24.88	25.70	25.70	1.54%	10,554,233
Apr 2, 2026	25.73	25.73	25.11	25.31	25.31	-1.48%	10,567,042
Apr 1, 2026	25.97	26.21	25.53	25.69	25.69	-2.43%	11,970,571
Mar 31, 2026	26.59	26.60	25.84	26.33	26.33	-0.45%	9,117,026
Mar 30, 2026	26.28	26.70	25.99	26.45	26.45	0.84%	11,432,294
Mar 27, 2026	26.07	26.57	26.00	26.23	26.23	-0.15%	10,144,549
Mar 26, 2026	26.44	26.68	26.19	26.27	26.04	-0.38%	9,859,596
Mar 25, 2026	26.32	26.48	26.00	26.37	26.14	0.61%	9,108,262
Mar 24, 2026	26.43	26.79	26.14	26.21	25.98	-1.28%	8,879,339
Mar 23, 2026	26.94	26.94	26.19	26.55	26.32	-0.15%	11,704,959
Mar 20, 2026	27.18	27.28	26.56	26.59	26.36	-2.06%	18,317,095
Mar 19, 2026	27.10	27.50	27.04	27.15	26.91	0.30%	10,211,922
Mar 18, 2026	27.23	27.31	26.84	27.07	26.83	-1.81%	11,588,011
Mar 17, 2026	27.78	27.80	27.46	27.57	27.33	0.07%	7,220,651
Mar 16, 2026	27.62	28.02	27.51	27.55	27.31	0.51%	10,204,887
Mar 13, 2026	27.15	27.46	27.04	27.41	27.17	1.78%	9,508,227
Mar 12, 2026	27.45	27.64	26.92	26.93	26.69	-2.60%	10,743,639
Mar 11, 2026	28.02	28.08	27.33	27.65	27.41	-1.39%	8,803,659
Mar 10, 2026	28.00	28.33	27.85	28.04	27.79	-0.53%	7,821,504
Mar 9, 2026	28.11	28.24	27.48	28.19	27.94	-0.21%	10,723,742
Mar 6, 2026	27.93	28.33	27.72	28.25	28.00	0.71%	7,853,958
Mar 5, 2026	28.71	28.77	28.02	28.05	27.80	-2.84%	12,280,992
Mar 4, 2026	29.63	29.63	28.84	28.87	28.62	-2.37%	9,101,744
Mar 3, 2026	29.95	30.10	29.55	29.57	29.31	-1.33%	8,075,063
Mar 2, 2026	30.16	30.35	29.94	29.97	29.71	-1.02%	8,463,809
Feb 27, 2026	30.32	30.64	30.21	30.28	30.01	-0.16%	13,256,805
Feb 26, 2026	30.34	30.73	30.05	30.33	30.06	0.60%	15,557,964
Feb 25, 2026	30.99	31.12	29.96	30.15	29.89	-2.84%	15,931,376
Feb 24, 2026	30.68	31.50	30.32	31.03	30.76	4.23%	19,243,619
Feb 23, 2026	29.54	30.08	29.41	29.77	29.51	0.78%	12,729,416
Feb 20, 2026	29.15	29.58	29.00	29.54	29.28	1.51%	6,802,930
Feb 19, 2026	29.14	29.22	28.85	29.10	28.85	-0.14%	7,446,554
Feb 18, 2026	29.13	29.40	28.84	29.14	28.88	0.03%	6,377,878
Feb 17, 2026	29.75	29.91	28.88	29.13	28.87	-1.89%	10,660,266
Feb 13, 2026	29.86	30.10	29.36	29.69	29.43	-0.74%	9,094,735
Feb 12, 2026	29.71	30.15	29.71	29.91	29.65	0.07%	10,041,192
Feb 11, 2026	28.70	29.95	28.65	29.89	29.63	4.11%	14,315,905
Feb 10, 2026	28.40	28.83	28.30	28.71	28.46	0.70%	13,807,395
Feb 9, 2026	28.33	28.54	27.85	28.51	28.26	0.35%	12,900,136
Feb 6, 2026	27.99	28.44	27.92	28.41	28.16	1.43%	7,810,353
Feb 5, 2026	28.66	28.70	27.86	28.01	27.76	-1.55%	9,705,466
Feb 4, 2026	28.23	28.60	28.13	28.45	28.20	1.72%	10,145,299
Feb 3, 2026	27.29	28.20	27.20	27.97	27.73	1.82%	9,026,551
Feb 2, 2026	27.42	27.59	27.23	27.47	27.23	0.11%	8,480,948
Jan 30, 2026	26.82	27.53	26.77	27.44	27.20	2.31%	11,489,487
Jan 29, 2026	26.77	27.02	26.64	26.82	26.59	0.41%	12,411,720
Jan 28, 2026	27.54	27.76	26.40	26.71	26.48	-3.19%	12,373,147
Jan 27, 2026	27.59	27.64	27.21	27.59	27.35	-0.40%	9,154,781
Jan 26, 2026	27.74	27.78	27.48	27.70	27.46	-0.22%	7,923,478
Jan 23, 2026	27.57	27.85	27.46	27.76	27.52	0.76%	9,761,463