Keurig Dr Pepper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	32.68	32.85	32.56	32.69	-	0.40%	3,514,762
Jun 5, 2025	32.74	32.88	32.49	32.56	32.56	-0.73%	10,097,581
Jun 4, 2025	32.82	33.22	32.71	32.80	32.80	-0.06%	11,215,955
Jun 3, 2025	33.05	33.15	32.69	32.82	32.82	-1.29%	14,761,773
Jun 2, 2025	33.44	33.54	32.74	33.25	33.25	-1.25%	12,124,231
May 30, 2025	33.55	33.82	33.33	33.67	33.67	0.66%	18,639,227
May 29, 2025	32.80	33.50	32.66	33.45	33.45	2.20%	12,300,972
May 28, 2025	32.88	33.05	32.63	32.73	32.73	-0.43%	7,292,134
May 27, 2025	33.11	33.15	32.75	32.87	32.87	-0.15%	11,803,632
May 23, 2025	32.95	33.06	32.67	32.92	32.92	-0.27%	8,765,497
May 22, 2025	33.53	33.71	32.97	33.01	33.01	-1.73%	8,868,703
May 21, 2025	33.94	33.96	33.43	33.59	33.59	-0.83%	8,959,946
May 20, 2025	33.81	33.94	33.76	33.87	33.87	0.12%	7,344,823
May 19, 2025	33.81	33.94	33.74	33.83	33.83	0.03%	8,217,101
May 16, 2025	33.54	33.83	33.45	33.82	33.82	0.83%	8,741,849
May 15, 2025	32.89	33.57	32.85	33.54	33.54	2.51%	8,322,048
May 14, 2025	33.00	33.01	32.43	32.72	32.72	-1.09%	10,418,721
May 13, 2025	33.53	33.76	33.06	33.08	33.08	-1.28%	11,835,493
May 12, 2025	33.70	33.87	33.15	33.51	33.51	-0.09%	12,199,955
May 9, 2025	34.05	34.12	33.51	33.54	33.54	-1.76%	10,315,669
May 8, 2025	34.12	34.31	34.00	34.14	34.14	0.29%	8,249,032
May 7, 2025	34.42	34.42	33.82	34.04	34.04	-0.23%	11,804,366
May 6, 2025	34.34	34.40	33.98	34.12	34.12	-0.96%	15,289,031
May 5, 2025	34.59	34.71	34.27	34.45	34.45	0.12%	48,691,468
May 2, 2025	34.05	34.64	34.02	34.41	34.41	1.09%	38,558,952
May 1, 2025	34.29	34.39	33.99	34.04	34.04	-1.59%	9,528,756
Apr 30, 2025	34.50	34.74	33.92	34.59	34.59	1.05%	11,709,040
Apr 29, 2025	34.07	34.37	33.56	34.23	34.23	0.56%	11,577,190
Apr 28, 2025	34.50	34.61	33.94	34.04	34.04	-1.05%	12,503,621
Apr 25, 2025	34.76	34.76	34.17	34.40	34.40	-0.17%	9,610,838
Apr 24, 2025	34.22	35.40	33.91	34.46	34.46	-2.07%	15,724,252
Apr 23, 2025	35.38	35.54	34.72	35.19	35.19	-0.82%	20,242,012
Apr 22, 2025	35.53	35.73	35.09	35.48	35.48	0.48%	13,452,065
Apr 21, 2025	35.49	35.62	34.98	35.31	35.31	-0.25%	9,336,061
Apr 17, 2025	35.23	35.78	35.07	35.40	35.40	0.83%	13,957,338
Apr 16, 2025	35.60	35.71	35.01	35.11	35.11	-0.79%	9,609,433
Apr 15, 2025	35.82	35.90	35.35	35.39	35.39	-0.90%	7,414,123
Apr 14, 2025	35.25	35.84	35.10	35.71	35.71	1.56%	11,472,498
Apr 11, 2025	35.00	35.42	34.49	35.16	35.16	1.18%	11,237,258
Apr 10, 2025	34.72	35.28	34.23	34.75	34.75	0.17%	14,405,523
Apr 9, 2025	33.67	34.89	33.10	34.69	34.69	3.34%	20,185,866
Apr 8, 2025	33.81	34.32	33.25	33.57	33.57	-0.09%	18,195,447
Apr 7, 2025	33.22	34.10	32.71	33.60	33.60	-0.62%	17,222,523
Apr 4, 2025	35.94	36.12	33.78	33.81	33.81	-5.11%	16,132,152
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