Keurig Dr Pepper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	25.65	25.73	25.42	25.55	-	-0.47%	8,173,098
Sep 29, 2025	25.60	25.70	25.35	25.67	25.67	0.67%	17,747,280
Sep 26, 2025	25.64	25.72	25.40	25.50	25.50	-0.97%	20,317,593
Sep 25, 2025	26.39	26.48	25.67	25.75	25.52	-1.90%	20,503,134
Sep 24, 2025	26.20	26.55	26.13	26.25	26.02	-0.94%	17,915,603
Sep 23, 2025	26.10	26.62	26.04	26.50	26.26	2.12%	19,629,369
Sep 22, 2025	26.75	26.79	25.92	25.95	25.72	-4.28%	23,838,590
Sep 19, 2025	27.30	27.31	27.05	27.11	26.87	-0.33%	26,591,161
Sep 18, 2025	27.14	27.45	27.08	27.20	26.96	-0.22%	12,364,670
Sep 17, 2025	27.02	27.47	26.96	27.26	27.02	1.11%	23,760,562
Sep 16, 2025	26.74	27.09	26.58	26.96	26.72	0.79%	20,150,027
Sep 15, 2025	27.34	27.40	26.69	26.75	26.51	-1.76%	32,401,614
Sep 12, 2025	27.56	27.59	27.02	27.23	26.99	-1.30%	15,138,142
Sep 11, 2025	27.40	27.79	27.33	27.59	27.34	0.55%	15,495,855
Sep 10, 2025	27.46	27.48	27.10	27.44	27.20	-0.62%	19,227,902
Sep 9, 2025	27.64	27.86	27.46	27.61	27.36	-0.07%	19,003,576
Sep 8, 2025	28.59	28.63	27.24	27.63	27.38	-3.56%	34,840,230
Sep 5, 2025	29.25	29.37	28.61	28.65	28.39	-2.05%	21,098,423
Sep 4, 2025	29.20	29.39	28.70	29.25	28.99	0.55%	34,412,581
Sep 3, 2025	28.73	29.21	28.59	29.09	28.83	0.62%	36,973,732
Sep 2, 2025	29.08	29.16	28.60	28.91	28.65	-0.62%	29,183,799
Aug 29, 2025	29.30	29.74	29.06	29.09	28.83	-0.68%	22,202,996
Aug 28, 2025	29.78	29.82	29.22	29.29	29.03	-1.45%	21,962,899
Aug 27, 2025	29.00	29.78	28.70	29.72	29.45	2.66%	41,485,206
Aug 26, 2025	31.00	31.00	28.93	28.95	28.69	-6.91%	63,338,135
Aug 25, 2025	32.45	32.66	31.00	31.10	30.82	-11.48%	42,830,100
Aug 22, 2025	35.37	35.59	35.06	35.14	34.82	-0.18%	5,121,717
Aug 21, 2025	34.99	35.39	34.97	35.20	34.89	0.06%	6,090,682
Aug 20, 2025	35.35	35.94	35.15	35.18	34.87	-	9,400,770
Aug 19, 2025	34.77	35.20	34.67	35.18	34.87	1.53%	5,824,500
Aug 18, 2025	34.78	35.00	34.61	34.65	34.34	-0.37%	6,266,213
Aug 15, 2025	34.73	34.82	34.50	34.78	34.47	0.43%	6,248,272
Aug 14, 2025	34.76	34.80	34.52	34.63	34.32	-0.55%	5,871,934
Aug 13, 2025	34.82	34.99	34.59	34.82	34.51	0.03%	7,758,898
Aug 12, 2025	34.68	34.84	34.52	34.81	34.50	0.55%	7,706,294
Aug 11, 2025	34.45	34.85	34.33	34.62	34.31	0.58%	9,194,246
Aug 8, 2025	33.90	34.44	33.90	34.42	34.11	1.53%	6,662,971
Aug 7, 2025	33.58	34.02	33.44	33.90	33.60	1.47%	6,568,189
Aug 6, 2025	33.38	33.64	33.08	33.41	33.11	0.27%	8,084,709
Aug 5, 2025	33.29	33.81	33.28	33.32	33.02	0.12%	9,631,656
Aug 4, 2025	33.25	33.45	32.92	33.28	32.98	-0.12%	9,301,662
Aug 1, 2025	32.88	33.48	32.79	33.32	33.02	2.05%	11,688,104
Jul 31, 2025	33.48	33.61	32.55	32.65	32.36	-3.46%	11,679,943
Jul 30, 2025	33.89	34.43	33.72	33.82	33.52	-0.09%	11,221,713
Jul 29, 2025	33.06	33.97	32.90	33.85	33.55	2.67%	10,893,365
Jul 28, 2025	33.10	33.52	32.92	32.97	32.68	-0.90%	10,470,712
Jul 25, 2025	33.45	33.49	33.08	33.27	32.97	-0.89%	9,825,506
Jul 24, 2025	34.02	34.19	33.00	33.57	33.27	0.21%	17,779,765
Jul 23, 2025	33.75	33.84	33.38	33.50	33.20	-0.83%	13,512,025
Jul 22, 2025	33.34	33.90	33.22	33.78	33.48	1.38%	9,814,680