Keurig Dr Pepper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	27.78	27.80	27.46	27.57	27.57	0.07%	7,220,340
Mar 16, 2026	27.62	28.02	27.51	27.55	27.55	0.51%	10,201,780
Mar 13, 2026	27.15	27.46	27.04	27.41	27.41	1.78%	9,505,470
Mar 12, 2026	27.45	27.64	26.92	26.93	26.93	-2.60%	10,734,844
Mar 11, 2026	28.02	28.08	27.33	27.65	27.65	-1.39%	8,801,641
Mar 10, 2026	28.00	28.33	27.85	28.04	28.04	-0.53%	7,817,891
Mar 9, 2026	28.11	28.24	27.48	28.19	28.19	-0.21%	10,721,423
Mar 6, 2026	27.93	28.33	27.72	28.25	28.25	0.71%	7,852,772
Mar 5, 2026	28.71	28.77	28.02	28.05	28.05	-2.84%	12,265,648
Mar 4, 2026	29.63	29.63	28.84	28.87	28.87	-2.37%	9,077,474
Mar 3, 2026	29.95	30.10	29.55	29.57	29.57	-1.33%	8,071,450
Mar 2, 2026	30.16	30.35	29.94	29.97	29.97	-1.02%	8,456,175
Feb 27, 2026	30.32	30.64	30.21	30.28	30.28	-0.16%	13,244,954
Feb 26, 2026	30.34	30.73	30.05	30.33	30.33	0.60%	15,557,920
Feb 25, 2026	30.99	31.12	29.96	30.15	30.15	-2.84%	15,931,376
Feb 24, 2026	30.68	31.50	30.32	31.03	31.03	4.23%	19,243,619
Feb 23, 2026	29.54	30.08	29.41	29.77	29.77	0.78%	12,729,416
Feb 20, 2026	29.15	29.58	29.00	29.54	29.54	1.51%	6,802,930
Feb 19, 2026	29.14	29.22	28.85	29.10	29.10	-0.14%	7,446,554
Feb 18, 2026	29.13	29.40	28.84	29.14	29.14	0.03%	6,377,878
Feb 17, 2026	29.75	29.91	28.88	29.13	29.13	-1.89%	10,660,266
Feb 13, 2026	29.86	30.10	29.36	29.69	29.69	-0.74%	9,094,735
Feb 12, 2026	29.71	30.15	29.71	29.91	29.91	0.07%	10,041,192
Feb 11, 2026	28.70	29.95	28.65	29.89	29.89	4.11%	14,315,905
Feb 10, 2026	28.40	28.83	28.30	28.71	28.71	0.70%	13,807,395
Feb 9, 2026	28.33	28.54	27.85	28.51	28.51	0.35%	12,900,136
Feb 6, 2026	27.99	28.44	27.92	28.41	28.41	1.43%	7,810,353
Feb 5, 2026	28.66	28.70	27.86	28.01	28.01	-1.55%	9,705,466
Feb 4, 2026	28.23	28.60	28.13	28.45	28.45	1.72%	10,145,299
Feb 3, 2026	27.29	28.20	27.20	27.97	27.97	1.82%	9,026,551
Feb 2, 2026	27.42	27.59	27.23	27.47	27.47	0.11%	8,480,948
Jan 30, 2026	26.82	27.53	26.77	27.44	27.44	2.31%	11,489,487
Jan 29, 2026	26.77	27.02	26.64	26.82	26.82	0.41%	12,411,720
Jan 28, 2026	27.54	27.76	26.40	26.71	26.71	-3.19%	12,373,147
Jan 27, 2026	27.59	27.64	27.21	27.59	27.59	-0.40%	9,154,781
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