Keurig Dr Pepper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	29.25	29.37	28.61	28.65	28.65	-2.05%	20,886,470
Sep 4, 2025	29.20	29.39	28.70	29.25	29.25	0.55%	34,412,581
Sep 3, 2025	28.73	29.21	28.59	29.09	29.09	0.62%	36,973,732
Sep 2, 2025	29.08	29.16	28.60	28.91	28.91	-0.62%	29,183,799
Aug 29, 2025	29.30	29.74	29.06	29.09	29.09	-0.68%	22,202,996
Aug 28, 2025	29.78	29.82	29.22	29.29	29.29	-1.45%	21,962,899
Aug 27, 2025	29.00	29.78	28.70	29.72	29.72	2.66%	41,485,206
Aug 26, 2025	31.00	31.00	28.93	28.95	28.95	-6.91%	63,338,135
Aug 25, 2025	32.45	32.66	31.00	31.10	31.10	-11.48%	42,830,100
Aug 22, 2025	35.37	35.59	35.06	35.14	35.14	-0.18%	5,121,717
Aug 21, 2025	34.99	35.39	34.97	35.20	35.20	0.06%	6,090,682
Aug 20, 2025	35.35	35.94	35.15	35.18	35.18	-	9,400,770
Aug 19, 2025	34.77	35.20	34.67	35.18	35.18	1.53%	5,824,500
Aug 18, 2025	34.78	35.00	34.61	34.65	34.65	-0.37%	6,266,213
Aug 15, 2025	34.73	34.82	34.50	34.78	34.78	0.43%	6,248,272
Aug 14, 2025	34.76	34.80	34.52	34.63	34.63	-0.55%	5,871,934
Aug 13, 2025	34.82	34.99	34.59	34.82	34.82	0.03%	7,758,898
Aug 12, 2025	34.68	34.84	34.52	34.81	34.81	0.55%	7,706,294
Aug 11, 2025	34.45	34.85	34.33	34.62	34.62	0.58%	9,194,246
Aug 8, 2025	33.90	34.44	33.90	34.42	34.42	1.53%	6,662,971
Aug 7, 2025	33.58	34.02	33.44	33.90	33.90	1.47%	6,568,189
Aug 6, 2025	33.38	33.64	33.08	33.41	33.41	0.27%	8,084,709
Aug 5, 2025	33.29	33.81	33.28	33.32	33.32	0.12%	9,631,656
Aug 4, 2025	33.25	33.45	32.92	33.28	33.28	-0.12%	9,301,662
Aug 1, 2025	32.88	33.48	32.79	33.32	33.32	2.05%	11,688,104
Jul 31, 2025	33.48	33.61	32.55	32.65	32.65	-3.46%	11,679,943
Jul 30, 2025	33.89	34.43	33.72	33.82	33.82	-0.09%	11,221,713
Jul 29, 2025	33.06	33.97	32.90	33.85	33.85	2.67%	10,893,365
Jul 28, 2025	33.10	33.52	32.92	32.97	32.97	-0.90%	10,470,712
Jul 25, 2025	33.45	33.49	33.08	33.27	33.27	-0.89%	9,825,506
Jul 24, 2025	34.02	34.19	33.00	33.57	33.57	0.21%	17,779,765
Jul 23, 2025	33.75	33.84	33.38	33.50	33.50	-0.83%	13,512,025
Jul 22, 2025	33.34	33.90	33.22	33.78	33.78	1.38%	9,814,680
Jul 21, 2025	33.63	33.68	33.22	33.32	33.32	-0.66%	10,604,783
Jul 18, 2025	33.95	34.10	33.52	33.54	33.54	-1.03%	7,623,961
Jul 17, 2025	33.22	33.92	33.12	33.89	33.89	2.05%	7,942,689
Jul 16, 2025	32.76	33.26	32.70	33.21	33.21	1.44%	8,831,205
Jul 15, 2025	33.28	33.31	32.71	32.74	32.74	-1.56%	10,901,074
Jul 14, 2025	33.48	33.48	33.05	33.26	33.26	-0.69%	8,447,325
Jul 11, 2025	33.50	33.65	33.27	33.49	33.49	-0.48%	7,878,132
Jul 10, 2025	33.54	33.74	33.03	33.65	33.65	-	13,439,769
Jul 9, 2025	34.07	34.08	33.19	33.65	33.65	-1.12%	13,571,851
Jul 8, 2025	33.72	34.14	33.53	34.03	34.03	0.74%	10,801,206
Jul 7, 2025	33.79	33.97	33.58	33.78	33.78	-0.03%	12,705,975
Jul 3, 2025	33.77	33.92	33.68	33.79	33.79	-0.15%	5,376,466
Jul 2, 2025	33.63	33.93	33.47	33.84	33.84	0.80%	8,502,055
Jul 1, 2025	33.09	34.06	32.98	33.57	33.57	1.54%	12,070,007
Jun 30, 2025	32.86	33.16	32.81	33.06	33.06	0.64%	11,541,617
Jun 27, 2025	32.84	33.04	32.60	32.85	32.85	-0.58%	10,275,977
Jun 26, 2025	33.08	33.20	32.98	33.04	32.81	0.18%	9,079,754