Keurig Dr Pepper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2025	34.47	34.58	33.57	33.60	33.60	-1.55%	13,982,648
Mar 3, 2025	33.31	34.36	33.30	34.13	34.13	1.82%	22,251,070
Feb 28, 2025	33.86	34.23	33.32	33.52	33.52	-0.27%	36,652,213
Feb 27, 2025	32.80	33.88	32.70	33.61	33.61	-0.39%	68,945,089
Feb 26, 2025	34.74	34.84	33.67	33.74	33.74	-3.43%	14,341,115
Feb 25, 2025	34.92	35.97	34.55	34.94	34.94	2.40%	19,808,087
Feb 24, 2025	34.03	34.43	33.86	34.12	34.12	0.24%	15,295,512
Feb 21, 2025	33.32	34.14	33.18	34.04	34.04	2.72%	17,595,206
Feb 20, 2025	32.68	33.22	32.53	33.14	33.14	1.10%	11,560,227
Feb 19, 2025	32.53	32.96	32.45	32.78	32.78	1.02%	11,260,546
Feb 18, 2025	31.45	32.55	31.36	32.45	32.45	2.53%	10,351,693
Feb 14, 2025	31.89	32.20	31.62	31.65	31.65	-0.69%	9,638,396
Feb 13, 2025	31.77	32.02	31.71	31.87	31.87	0.63%	10,085,968
Feb 12, 2025	31.19	31.80	31.18	31.67	31.67	0.35%	6,951,023
Feb 11, 2025	30.95	31.61	30.85	31.56	31.56	2.14%	7,699,070
Feb 10, 2025	31.12	31.14	30.67	30.90	30.90	-0.45%	9,896,651
Feb 7, 2025	31.46	31.46	30.92	31.04	31.04	0.13%	7,780,875
Feb 6, 2025	31.45	31.45	30.82	31.00	31.00	-0.42%	12,561,723
Feb 5, 2025	31.26	31.64	31.06	31.13	31.13	-0.48%	8,672,766
Feb 4, 2025	32.21	32.27	31.24	31.28	31.28	-3.87%	7,271,896
Feb 3, 2025	32.10	32.81	31.97	32.54	32.54	1.37%	13,550,368
Jan 31, 2025	32.00	32.40	31.91	32.10	32.10	-0.43%	5,826,566
Jan 30, 2025	32.13	32.37	31.86	32.24	32.24	1.19%	5,271,080
Jan 29, 2025	31.48	32.01	31.43	31.86	31.86	1.66%	7,974,284
Jan 28, 2025	31.62	31.88	31.21	31.34	31.34	-1.54%	9,469,857
Jan 27, 2025	31.37	31.95	31.33	31.83	31.83	2.18%	8,783,443
Jan 24, 2025	31.12	31.26	30.87	31.15	31.15	0.32%	9,111,670
Jan 23, 2025	31.64	31.64	30.83	31.05	31.05	-1.41%	7,784,754
Jan 22, 2025	31.59	31.76	31.47	31.50	31.50	-0.68%	8,788,860
Jan 21, 2025	31.73	31.85	31.53	31.71	31.71	0.28%	7,990,093
Jan 17, 2025	31.59	31.78	31.42	31.62	31.62	1.09%	6,930,310
Jan 16, 2025	31.00	31.32	30.79	31.28	31.28	1.00%	7,347,889
Jan 15, 2025	31.39	31.39	30.73	30.97	30.97	-0.55%	7,140,017
Jan 14, 2025	30.70	31.16	30.63	31.14	31.14	1.17%	6,417,784
Jan 13, 2025	30.38	30.85	30.12	30.78	30.78	1.32%	11,769,627
Jan 10, 2025	30.87	31.19	30.32	30.38	30.38	-2.38%	9,825,458
Jan 8, 2025	30.72	31.17	30.38	31.12	31.12	1.43%	8,401,519
Jan 7, 2025	31.00	31.24	30.57	30.68	30.68	-1.29%	8,271,694
Jan 6, 2025	31.48	31.73	31.04	31.08	31.08	-1.46%	7,561,234
Jan 3, 2025	31.69	31.72	31.29	31.54	31.54	-0.69%	5,071,106
Jan 2, 2025	32.32	32.44	31.73	31.76	31.53	-1.12%	5,071,609
Dec 31, 2024	32.04	32.19	31.85	32.12	31.89	0.50%	5,259,321
Dec 30, 2024	32.27	32.29	31.71	31.96	31.73	-0.96%	9,324,773
Dec 27, 2024	32.02	32.46	32.02	32.27	32.04	-0.12%	6,018,392
Dec 26, 2024	32.37	32.49	32.28	32.31	32.08	-0.43%	4,190,248
Dec 24, 2024	32.18	32.50	32.05	32.45	32.22	0.62%	2,249,000
Dec 23, 2024	32.32	32.50	31.87	32.25	32.02	-0.37%	6,608,763
Dec 20, 2024	32.25	32.66	31.93	32.37	32.14	-0.09%	25,034,957
Dec 19, 2024	32.36	32.72	32.12	32.40	32.17	-0.40%	17,074,295
Dec 18, 2024	32.84	33.11	32.49	32.53	32.29	-1.54%	17,211,285
Dec 17, 2024	32.98	33.48	32.97	33.04	32.80	-0.24%	13,863,707
Dec 16, 2024	33.54	33.81	33.10	33.12	32.88	-1.28%	11,443,233
Dec 13, 2024	33.55	33.92	33.37	33.55	33.31	-0.77%	5,970,652
Dec 12, 2024	33.75	33.97	33.62	33.81	33.57	1.65%	8,011,288
Dec 11, 2024	33.70	33.86	33.11	33.26	33.02	-0.78%	7,552,043
Dec 10, 2024	33.52	33.64	33.02	33.52	33.28	-0.24%	7,159,373
Dec 9, 2024	32.78	33.78	32.78	33.60	33.36	2.69%	14,680,647
Dec 6, 2024	33.07	33.33	32.69	32.72	32.48	-0.79%	9,582,912
Dec 5, 2024	32.74	33.00	32.46	32.98	32.74	1.10%	7,366,046
Dec 4, 2024	32.35	32.93	32.17	32.62	32.38	0.74%	7,851,571
Dec 3, 2024	32.47	32.56	32.05	32.38	32.15	-0.49%	7,430,574
Dec 2, 2024	32.73	32.86	32.18	32.54	32.30	-0.34%	10,197,689
Nov 29, 2024	32.59	32.75	32.45	32.65	32.41	0.21%	4,642,583
Nov 27, 2024	32.80	32.80	32.29	32.58	32.34	-0.21%	8,454,624
Nov 26, 2024	32.85	33.04	32.62	32.65	32.41	-0.61%	9,592,917
Nov 25, 2024	32.88	32.92	32.50	32.85	32.61	0.58%	15,501,528
Nov 22, 2024	32.13	32.75	32.13	32.66	32.42	1.30%	12,793,923
Nov 21, 2024	32.01	32.30	31.87	32.24	32.01	0.62%	7,192,659
Nov 20, 2024	31.49	32.06	31.32	32.04	31.81	1.65%	8,493,346
Nov 19, 2024	31.30	31.56	30.91	31.52	31.29	0.90%	10,814,385
Nov 18, 2024	31.89	31.90	31.15	31.24	31.01	-1.33%	16,062,606
Nov 15, 2024	33.29	33.32	31.48	31.66	31.43	-5.15%	17,313,796
Nov 14, 2024	33.50	33.68	33.34	33.38	33.14	-0.54%	9,300,065
Nov 13, 2024	33.21	33.71	33.01	33.56	33.32	0.66%	9,806,891
Nov 12, 2024	33.13	33.51	32.98	33.34	33.10	0.42%	8,982,026
Nov 11, 2024	32.86	33.22	32.71	33.20	32.96	0.97%	8,233,265
Nov 8, 2024	32.98	33.08	32.81	32.88	32.64	-0.12%	6,852,924
Nov 7, 2024	33.00	33.20	32.90	32.92	32.68	-0.18%	7,135,373
Nov 6, 2024	32.58	33.08	32.44	32.98	32.74	1.13%	14,119,706
Nov 5, 2024	32.62	32.68	32.40	32.61	32.37	-0.21%	10,417,071
Nov 4, 2024	32.90	33.23	32.57	32.68	32.44	-0.43%	11,360,251
Nov 1, 2024	32.92	32.98	32.61	32.82	32.58	-0.39%	12,592,804
Oct 31, 2024	32.96	33.12	32.83	32.95	32.71	-0.12%	17,641,918
Oct 30, 2024	32.88	33.09	32.75	32.99	32.75	0.33%	42,889,565
Oct 29, 2024	32.49	33.14	32.36	32.88	32.64	-2.89%	55,115,508
Oct 28, 2024	34.94	35.00	33.80	33.86	33.62	-2.08%	15,145,688
Oct 25, 2024	35.00	35.17	34.55	34.58	34.33	-1.03%	9,207,294
Oct 24, 2024	35.33	35.78	34.55	34.94	34.69	-4.80%	19,980,792
Oct 23, 2024	36.68	36.95	36.53	36.70	36.43	-0.60%	9,425,165
Oct 22, 2024	36.81	36.99	36.64	36.92	36.65	-0.03%	6,768,260
Oct 21, 2024	36.90	37.27	36.65	36.93	36.66	-0.03%	9,822,656
Oct 18, 2024	36.23	36.96	36.14	36.94	36.67	1.21%	9,535,641
Oct 17, 2024	36.64	36.69	36.45	36.50	36.24	-0.38%	6,886,459
Oct 16, 2024	36.83	37.02	36.59	36.64	36.38	-0.76%	6,041,510
Oct 15, 2024	36.64	37.20	36.54	36.92	36.65	0.74%	8,014,764
Oct 14, 2024	36.40	36.72	36.35	36.65	36.39	0.74%	7,226,365
Oct 11, 2024	36.60	36.65	36.19	36.38	36.12	-0.36%	4,923,026
Oct 10, 2024	36.28	36.54	36.06	36.51	36.25	0.80%	8,529,102
Oct 9, 2024	36.20	36.36	36.06	36.22	35.96	0.06%	11,880,170
Oct 8, 2024	36.15	36.27	35.95	36.20	35.94	0.14%	6,386,930