Keurig Dr Pepper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	28.69	28.69	28.55	28.66	-	0.72%	251,011
Feb 4, 2026	28.23	28.60	28.13	28.45	28.45	1.72%	10,135,219
Feb 3, 2026	27.29	28.20	27.20	27.97	27.97	1.82%	8,884,833
Feb 2, 2026	27.42	27.59	27.23	27.47	27.47	0.11%	8,478,808
Jan 30, 2026	26.82	27.53	26.77	27.44	27.44	2.31%	11,486,576
Jan 29, 2026	26.77	27.02	26.64	26.82	26.82	0.41%	12,408,777
Jan 28, 2026	27.54	27.76	26.40	26.71	26.71	-3.19%	12,365,367
Jan 27, 2026	27.59	27.64	27.21	27.59	27.59	-0.40%	9,154,625
Jan 26, 2026	27.74	27.78	27.48	27.70	27.70	-0.22%	7,923,478
Jan 23, 2026	27.57	27.85	27.46	27.76	27.76	0.76%	9,761,463
Jan 22, 2026	27.67	27.72	27.33	27.55	27.55	-0.54%	12,133,725
Jan 21, 2026	27.88	28.08	27.39	27.70	27.70	-0.89%	10,055,727
Jan 20, 2026	27.26	28.12	27.08	27.95	27.95	1.97%	16,865,718
Jan 16, 2026	27.92	27.93	27.32	27.41	27.41	-1.76%	17,315,113
Jan 15, 2026	28.10	28.22	27.87	27.90	27.90	-0.78%	9,984,464
Jan 14, 2026	27.75	28.36	27.68	28.12	28.12	1.44%	11,545,843
Jan 13, 2026	27.66	27.97	27.48	27.72	27.72	0.07%	8,231,506
Jan 12, 2026	27.68	27.98	27.54	27.70	27.70	-0.32%	10,714,663
Jan 9, 2026	27.52	28.01	27.47	27.79	27.79	0.65%	6,849,442
Jan 8, 2026	27.17	27.86	27.14	27.61	27.61	1.32%	7,437,117
Jan 7, 2026	27.36	27.49	27.09	27.25	27.25	-0.33%	9,319,788
Jan 6, 2026	27.23	27.48	26.97	27.34	27.34	0.07%	9,694,942
Jan 5, 2026	27.64	27.70	27.05	27.32	27.32	-1.48%	12,995,499
Jan 2, 2026	27.82	27.97	27.69	27.73	27.73	-1.00%	9,152,774
Dec 31, 2025	28.10	28.25	28.00	28.01	27.78	-0.50%	5,834,947
Dec 30, 2025	28.11	28.25	28.08	28.15	27.92	-0.04%	5,929,331
Dec 29, 2025	28.12	28.40	28.05	28.16	27.93	0.21%	6,962,746
Dec 26, 2025	27.97	28.11	27.90	28.10	27.87	0.36%	5,889,677
Dec 24, 2025	27.87	28.05	27.84	28.00	27.77	0.36%	4,319,805
Dec 23, 2025	28.24	28.24	27.86	27.90	27.67	-1.20%	9,156,609
Dec 22, 2025	27.86	28.38	27.74	28.24	28.01	1.25%	10,752,780
Dec 19, 2025	28.10	28.13	27.82	27.89	27.66	-0.75%	27,700,335
Dec 18, 2025	28.02	28.40	27.96	28.10	27.87	0.18%	16,502,206
Dec 17, 2025	28.50	28.73	28.02	28.05	27.82	-1.89%	15,742,441
Dec 16, 2025	29.34	29.47	28.43	28.59	28.36	-2.19%	19,314,231
Dec 15, 2025	29.36	29.48	28.76	29.23	28.99	-0.95%	23,521,261
Dec 12, 2025	29.57	29.67	29.21	29.51	29.27	0.14%	16,504,957
Dec 11, 2025	29.56	29.71	29.39	29.47	29.23	-0.20%	14,532,687
Dec 10, 2025	29.07	29.61	29.07	29.53	29.29	1.62%	18,699,577
Dec 9, 2025	29.06	29.90	28.77	29.06	28.82	0.21%	21,258,750
Dec 8, 2025	28.56	29.12	28.56	29.00	28.76	1.08%	15,805,835
Dec 5, 2025	28.57	28.76	28.26	28.69	28.45	0.38%	15,669,739
Dec 4, 2025	28.24	28.61	28.20	28.58	28.35	0.88%	15,526,619
Dec 3, 2025	28.15	28.44	27.99	28.33	28.10	0.71%	16,777,877
Dec 2, 2025	28.11	28.21	27.79	28.13	27.90	-0.14%	11,618,387
Dec 1, 2025	27.84	28.20	27.77	28.17	27.94	0.97%	12,673,415
Nov 28, 2025	27.68	27.96	27.63	27.90	27.67	0.79%	6,348,288
Nov 26, 2025	27.03	27.69	26.96	27.68	27.45	2.33%	11,864,174
Nov 25, 2025	27.40	27.43	26.77	27.05	26.83	-1.13%	19,179,675
Nov 24, 2025	27.63	27.68	27.15	27.36	27.14	-1.37%	19,631,748