Keurig Dr Pepper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 4, 2025	35.94	36.12	33.78	33.81	33.81	-5.11%	16,123,338
Apr 3, 2025	35.37	35.79	34.97	35.63	35.63	1.39%	22,674,798
Apr 2, 2025	35.05	35.21	34.58	35.14	35.14	0.49%	14,860,679
Apr 1, 2025	35.00	35.17	34.38	34.97	34.97	2.19%	13,994,993
Mar 31, 2025	33.96	34.37	33.83	34.22	34.22	1.42%	14,302,387
Mar 28, 2025	34.09	34.27	33.45	33.74	33.74	-1.52%	17,025,452
Mar 27, 2025	34.19	34.38	34.11	34.26	34.03	0.59%	13,064,533
Mar 26, 2025	33.90	34.24	33.82	34.06	33.83	0.68%	14,913,553
Mar 25, 2025	33.80	33.91	33.55	33.83	33.60	-0.06%	13,176,298
Mar 24, 2025	33.55	33.96	33.36	33.85	33.62	0.89%	16,186,633
Mar 21, 2025	33.47	33.68	33.07	33.55	33.32	0.36%	18,009,362
Mar 20, 2025	33.50	33.65	33.25	33.43	33.20	-0.12%	13,866,619
Mar 19, 2025	33.48	33.68	33.14	33.47	33.24	-0.36%	12,172,601
Mar 18, 2025	33.84	33.89	33.53	33.59	33.36	-0.74%	10,849,634
Mar 17, 2025	33.53	33.99	33.52	33.84	33.61	0.74%	9,406,681
Mar 14, 2025	32.99	33.69	32.92	33.59	33.36	1.45%	12,290,941
Mar 13, 2025	32.83	33.13	32.36	33.11	32.89	0.91%	12,558,694
Mar 12, 2025	32.81	33.05	32.49	32.81	32.59	-1.29%	10,319,610
Mar 11, 2025	32.64	33.43	32.38	33.24	33.02	2.15%	16,308,042
Mar 10, 2025	33.59	34.05	32.40	32.54	32.32	-2.40%	21,280,705
Mar 7, 2025	33.47	34.07	33.20	33.34	33.11	-0.57%	11,650,342
Mar 6, 2025	33.23	33.67	33.04	33.53	33.30	0.69%	11,209,632
Mar 5, 2025	33.32	33.81	33.25	33.30	33.08	-0.89%	8,710,348
Mar 4, 2025	34.47	34.58	33.57	33.60	33.37	-1.55%	13,982,648
Mar 3, 2025	33.31	34.36	33.30	34.13	33.90	1.82%	22,251,070
Feb 28, 2025	33.86	34.23	33.32	33.52	33.29	-0.27%	36,652,213
Feb 27, 2025	32.80	33.88	32.70	33.61	33.38	-0.39%	68,945,089
Feb 26, 2025	34.74	34.84	33.67	33.74	33.51	-3.43%	14,341,115
Feb 25, 2025	34.92	35.97	34.55	34.94	34.70	2.40%	19,808,087
Feb 24, 2025	34.03	34.43	33.86	34.12	33.89	0.24%	15,295,512
Feb 21, 2025	33.32	34.14	33.18	34.04	33.81	2.72%	17,595,206
Feb 20, 2025	32.68	33.22	32.53	33.14	32.92	1.10%	11,560,227
Feb 19, 2025	32.53	32.96	32.45	32.78	32.56	1.02%	11,260,546
Feb 18, 2025	31.45	32.55	31.36	32.45	32.23	2.53%	10,351,693
Feb 14, 2025	31.89	32.20	31.62	31.65	31.44	-0.69%	9,638,396
Feb 13, 2025	31.77	32.02	31.71	31.87	31.65	0.63%	10,085,968
Feb 12, 2025	31.19	31.80	31.18	31.67	31.46	0.35%	6,951,023
Feb 11, 2025	30.95	31.61	30.85	31.56	31.35	2.14%	7,699,070
Feb 10, 2025	31.12	31.14	30.67	30.90	30.69	-0.45%	9,896,651
Feb 7, 2025	31.46	31.46	30.92	31.04	30.83	0.13%	7,780,875
Feb 6, 2025	31.45	31.45	30.82	31.00	30.79	-0.42%	12,561,723
Feb 5, 2025	31.26	31.64	31.06	31.13	30.92	-0.48%	8,672,766
Feb 4, 2025	32.21	32.27	31.24	31.28	31.07	-3.87%	7,271,896
Feb 3, 2025	32.10	32.81	31.97	32.54	32.32	1.37%	13,550,368
Jan 31, 2025	32.00	32.40	31.91	32.10	31.88	-0.43%	5,826,566
Jan 30, 2025	32.13	32.37	31.86	32.24	32.02	1.19%	5,271,080
Jan 29, 2025	31.48	32.01	31.43	31.86	31.64	1.66%	7,974,284
Jan 28, 2025	31.62	31.88	31.21	31.34	31.13	-1.54%	9,469,857
Jan 27, 2025	31.37	31.95	31.33	31.83	31.61	2.18%	8,783,443
Jan 24, 2025	31.12	31.26	30.87	31.15	30.94	0.32%	9,111,670