Keurig Dr Pepper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	28.24	28.24	27.86	27.91	27.91	-1.17%	7,025,530
Dec 22, 2025	27.86	28.38	27.74	28.24	28.24	1.25%	10,752,720
Dec 19, 2025	28.10	28.13	27.82	27.89	27.89	-0.75%	27,700,335
Dec 18, 2025	28.02	28.40	27.96	28.10	28.10	0.18%	16,502,206
Dec 17, 2025	28.50	28.73	28.02	28.05	28.05	-1.89%	15,742,441
Dec 16, 2025	29.34	29.47	28.43	28.59	28.59	-2.19%	19,314,231
Dec 15, 2025	29.36	29.48	28.76	29.23	29.23	-0.95%	23,521,261
Dec 12, 2025	29.57	29.67	29.21	29.51	29.51	0.14%	16,504,957
Dec 11, 2025	29.56	29.71	29.39	29.47	29.47	-0.20%	14,532,687
Dec 10, 2025	29.07	29.61	29.07	29.53	29.53	1.62%	18,699,577
Dec 9, 2025	29.06	29.90	28.77	29.06	29.06	0.21%	21,258,750
Dec 8, 2025	28.56	29.12	28.56	29.00	29.00	1.08%	15,805,835
Dec 5, 2025	28.57	28.76	28.26	28.69	28.69	0.38%	15,669,739
Dec 4, 2025	28.24	28.61	28.20	28.58	28.58	0.88%	15,526,619
Dec 3, 2025	28.15	28.44	27.99	28.33	28.33	0.71%	16,777,877
Dec 2, 2025	28.11	28.21	27.79	28.13	28.13	-0.14%	11,618,387
Dec 1, 2025	27.84	28.20	27.77	28.17	28.17	0.97%	12,673,415
Nov 28, 2025	27.68	27.96	27.63	27.90	27.90	0.79%	6,348,288
Nov 26, 2025	27.03	27.69	26.96	27.68	27.68	2.33%	11,864,174
Nov 25, 2025	27.40	27.43	26.77	27.05	27.05	-1.13%	19,179,675
Nov 24, 2025	27.63	27.68	27.15	27.36	27.36	-1.37%	19,631,748
Nov 21, 2025	27.31	27.93	27.30	27.74	27.74	1.95%	15,256,181
Nov 20, 2025	26.86	27.31	26.84	27.21	27.21	1.19%	14,598,027
Nov 19, 2025	27.29	27.36	26.73	26.89	26.89	-1.93%	8,917,809
Nov 18, 2025	27.02	27.48	26.87	27.42	27.42	1.71%	12,137,010
Nov 17, 2025	27.21	27.41	26.89	26.96	26.96	-0.63%	23,188,271
Nov 14, 2025	27.11	27.33	26.83	27.13	27.13	0.48%	18,295,463
Nov 13, 2025	26.88	27.16	26.79	27.00	27.00	0.37%	25,615,012
Nov 12, 2025	26.88	27.30	26.78	26.90	26.90	0.64%	11,843,661
Nov 11, 2025	26.18	26.93	26.18	26.73	26.73	2.34%	17,000,849
Nov 10, 2025	26.00	26.20	25.85	26.12	26.12	0.62%	22,572,280
Nov 7, 2025	26.60	26.67	25.88	25.96	25.96	-1.52%	19,727,507
Nov 6, 2025	26.54	26.62	26.22	26.36	26.36	-1.35%	12,916,765
Nov 5, 2025	26.45	26.81	26.33	26.72	26.72	0.98%	12,807,283
Nov 4, 2025	26.86	26.90	26.40	26.46	26.46	-0.68%	16,092,073
Nov 3, 2025	27.10	27.10	26.54	26.64	26.64	-1.91%	19,617,028
Oct 31, 2025	27.50	27.50	26.83	27.16	27.16	-1.88%	22,073,412
Oct 30, 2025	27.32	27.89	27.24	27.68	27.68	1.95%	21,264,101
Oct 29, 2025	28.53	28.66	27.09	27.15	27.15	-5.89%	29,978,752
Oct 28, 2025	29.02	29.10	28.36	28.85	28.85	-1.30%	26,860,680
Oct 27, 2025	29.75	30.01	28.38	29.23	29.23	7.62%	53,680,816
Oct 24, 2025	27.61	27.73	27.16	27.16	27.16	-1.42%	10,217,640
Oct 23, 2025	27.51	27.67	27.38	27.55	27.55	0.58%	12,124,751
Oct 22, 2025	27.73	28.10	27.37	27.39	27.39	-1.01%	15,831,046
Oct 21, 2025	27.84	27.98	27.64	27.67	27.67	-0.29%	10,676,918
Oct 20, 2025	27.99	28.17	27.73	27.75	27.75	-1.00%	11,046,562
Oct 17, 2025	27.75	28.13	27.50	28.03	28.03	1.12%	23,230,597
Oct 16, 2025	27.06	27.78	27.03	27.72	27.72	2.93%	28,932,471
Oct 15, 2025	26.63	26.98	26.52	26.93	26.93	0.90%	12,270,140
Oct 14, 2025	26.30	26.74	26.10	26.69	26.69	1.02%	17,088,397