Keurig Dr Pepper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 1, 2024	32.92	32.98	32.61	32.82	32.82	-0.39%	12,592,804
Oct 31, 2024	32.96	33.12	32.83	32.95	32.95	-0.12%	17,641,918
Oct 30, 2024	32.88	33.09	32.75	32.99	32.99	0.33%	42,889,565
Oct 29, 2024	32.49	33.14	32.36	32.88	32.88	-2.89%	55,115,508
Oct 28, 2024	34.94	35.00	33.80	33.86	33.86	-2.08%	15,145,688
Oct 25, 2024	35.00	35.17	34.55	34.58	34.58	-1.03%	9,207,294
Oct 24, 2024	35.33	35.78	34.55	34.94	34.94	-4.80%	19,980,792
Oct 23, 2024	36.68	36.95	36.53	36.70	36.70	-0.60%	9,425,165
Oct 22, 2024	36.81	36.99	36.64	36.92	36.92	-0.03%	6,768,260
Oct 21, 2024	36.90	37.27	36.65	36.93	36.93	-0.03%	9,822,656
Oct 18, 2024	36.23	36.96	36.14	36.94	36.94	1.21%	9,535,641
Oct 17, 2024	36.64	36.69	36.45	36.50	36.50	-0.38%	6,886,459
Oct 16, 2024	36.83	37.02	36.59	36.64	36.64	-0.76%	6,041,510
Oct 15, 2024	36.64	37.20	36.54	36.92	36.92	0.74%	8,014,764
Oct 14, 2024	36.40	36.72	36.35	36.65	36.65	0.74%	7,226,365
Oct 11, 2024	36.60	36.65	36.19	36.38	36.38	-0.36%	4,923,026
Oct 10, 2024	36.28	36.54	36.06	36.51	36.51	0.80%	8,529,102
Oct 9, 2024	36.20	36.36	36.06	36.22	36.22	0.06%	11,880,170
Oct 8, 2024	36.15	36.27	35.95	36.20	36.20	0.14%	6,386,930
Oct 7, 2024	36.40	36.51	36.12	36.15	36.15	-0.66%	9,697,533
Oct 4, 2024	36.58	36.59	36.24	36.39	36.39	-0.68%	9,473,617
Oct 3, 2024	36.85	36.93	36.55	36.64	36.64	-1.03%	6,025,648
Oct 2, 2024	37.16	37.19	36.78	37.02	37.02	-0.46%	6,426,642
Oct 1, 2024	37.72	37.72	37.14	37.19	37.19	-0.77%	11,057,506
Sep 30, 2024	37.62	37.82	37.36	37.48	37.48	0.16%	6,986,632
Sep 27, 2024	37.40	37.82	37.34	37.42	37.42	-0.29%	4,627,660
Sep 26, 2024	37.61	37.73	37.37	37.53	37.30	-0.13%	5,353,233
Sep 25, 2024	37.83	37.91	37.55	37.58	37.35	-0.66%	4,268,221
Sep 24, 2024	37.95	38.28	37.73	37.83	37.60	-0.47%	4,663,490
Sep 23, 2024	37.57	38.06	37.47	38.01	37.78	1.47%	7,445,433
Sep 20, 2024	37.34	37.63	37.30	37.46	37.23	-0.11%	17,177,939
Sep 19, 2024	37.65	37.70	37.37	37.50	37.27	-	11,965,781
Sep 18, 2024	37.37	37.67	37.30	37.50	37.27	-	13,960,672
Sep 17, 2024	37.32	37.61	37.27	37.50	37.27	0.40%	5,798,646
Sep 16, 2024	37.82	37.84	37.27	37.35	37.12	-0.69%	4,810,023
Sep 13, 2024	37.15	37.69	37.12	37.61	37.38	1.51%	5,462,366
Sep 12, 2024	37.04	37.14	36.79	37.05	36.82	0.03%	4,851,919
Sep 11, 2024	37.17	37.18	36.67	37.04	36.81	-0.43%	4,888,097
Sep 10, 2024	37.30	37.40	37.02	37.20	36.97	-0.19%	4,292,033
Sep 9, 2024	36.73	37.49	36.69	37.27	37.04	1.11%	7,010,990
Sep 6, 2024	36.85	37.30	36.84	36.86	36.64	-0.30%	5,657,798
Sep 5, 2024	37.36	37.36	36.76	36.97	36.74	-0.70%	5,283,295
Sep 4, 2024	36.93	37.38	36.83	37.23	37.00	0.22%	7,214,847
Sep 3, 2024	36.51	37.58	36.19	37.15	36.92	1.48%	9,001,830
Aug 30, 2024	36.16	36.80	36.16	36.61	36.39	1.22%	7,530,113
Aug 29, 2024	36.32	36.41	35.90	36.17	35.95	-0.14%	4,940,018
Aug 28, 2024	36.45	36.45	35.97	36.22	36.00	-0.41%	4,878,319
Aug 27, 2024	36.30	36.45	36.18	36.37	36.15	0.66%	4,383,484
Aug 26, 2024	35.80	36.24	35.75	36.13	35.91	1.12%	4,579,044
Aug 23, 2024	35.83	35.91	35.53	35.73	35.51	0.17%	3,964,073
Aug 22, 2024	35.62	35.79	35.44	35.67	35.45	0.54%	4,699,516
Aug 21, 2024	35.80	35.96	35.42	35.48	35.26	-0.70%	6,966,064
Aug 20, 2024	35.61	35.80	35.47	35.73	35.51	0.31%	5,170,362
Aug 19, 2024	35.37	35.64	35.32	35.62	35.40	0.65%	4,946,182
Aug 16, 2024	35.24	35.46	35.24	35.39	35.17	0.17%	6,996,443
Aug 15, 2024	35.31	35.46	35.21	35.33	35.11	0.06%	9,379,251
Aug 14, 2024	35.15	35.50	35.01	35.31	35.09	0.46%	6,839,873
Aug 13, 2024	34.85	35.22	34.79	35.15	34.94	1.01%	6,064,942
Aug 12, 2024	34.53	34.87	34.44	34.80	34.59	0.69%	5,320,401
Aug 9, 2024	34.41	34.59	34.06	34.56	34.35	0.09%	4,352,846
Aug 8, 2024	34.44	34.74	34.18	34.53	34.32	-0.14%	5,334,809
Aug 7, 2024	34.56	34.93	34.26	34.58	34.37	0.29%	5,902,874
Aug 6, 2024	34.24	34.95	34.20	34.48	34.27	0.52%	7,509,926
Aug 5, 2024	35.38	35.53	33.96	34.30	34.09	-2.20%	11,432,294
Aug 2, 2024	34.90	35.25	34.46	35.07	34.86	1.48%	11,433,884
Aug 1, 2024	34.38	34.69	34.01	34.56	34.35	0.82%	7,731,048
Jul 31, 2024	34.00	34.52	33.71	34.28	34.07	0.47%	7,192,842
Jul 30, 2024	34.01	34.24	33.69	34.12	33.91	-0.12%	8,023,930
Jul 29, 2024	33.68	34.19	33.64	34.16	33.95	1.24%	10,122,077
Jul 26, 2024	33.20	33.87	33.08	33.74	33.53	1.60%	12,633,236
Jul 25, 2024	33.88	34.61	33.08	33.21	33.01	1.34%	17,925,933
Jul 24, 2024	32.76	32.84	32.27	32.77	32.57	0.43%	11,507,850
Jul 23, 2024	32.78	32.96	32.56	32.63	32.43	-0.61%	6,729,975
Jul 22, 2024	32.98	33.12	32.75	32.83	32.63	-0.45%	7,473,132
Jul 19, 2024	33.39	33.43	32.73	32.98	32.78	-0.48%	4,626,739
Jul 18, 2024	33.02	33.61	32.95	33.14	32.94	0.18%	6,338,483
Jul 17, 2024	32.87	33.18	32.79	33.08	32.88	1.29%	13,082,562
Jul 16, 2024	32.68	32.98	32.54	32.66	32.46	-0.03%	7,813,614
Jul 15, 2024	32.52	32.85	32.42	32.67	32.47	0.15%	9,470,051
Jul 12, 2024	32.37	32.80	32.37	32.62	32.42	0.59%	4,638,680
Jul 11, 2024	31.80	32.58	31.80	32.43	32.23	1.50%	6,835,811
Jul 10, 2024	31.99	32.32	31.84	31.95	31.76	-	10,725,614
Jul 9, 2024	32.38	32.40	31.93	31.95	31.76	-1.05%	6,775,049
Jul 8, 2024	32.54	32.64	32.17	32.29	32.09	-1.13%	12,206,976
Jul 5, 2024	32.72	32.80	32.47	32.66	32.46	-0.18%	7,262,886
Jul 3, 2024	32.76	32.93	32.57	32.72	32.52	-0.18%	5,340,776
Jul 2, 2024	32.96	33.01	32.57	32.78	32.58	-0.18%	9,243,341
Jul 1, 2024	33.40	33.61	32.80	32.84	32.64	-1.68%	5,835,990
Jun 28, 2024	33.87	33.87	33.31	33.40	33.20	-2.11%	12,137,923
Jun 27, 2024	34.51	34.58	33.99	34.12	33.70	-0.70%	9,231,925
Jun 26, 2024	34.19	34.45	33.97	34.36	33.93	-0.15%	4,762,809
Jun 25, 2024	34.68	34.81	34.28	34.41	33.98	-0.75%	7,249,163
Jun 24, 2024	34.41	34.70	34.26	34.67	34.24	0.84%	7,818,520
Jun 21, 2024	34.41	34.68	34.11	34.38	33.95	0.50%	17,518,647
Jun 20, 2024	34.43	34.52	33.94	34.21	33.78	-0.81%	7,070,331
Jun 18, 2024	34.67	34.77	34.28	34.49	34.06	-0.58%	4,621,904
Jun 17, 2024	34.24	34.73	33.93	34.69	34.26	1.91%	8,986,824
Jun 14, 2024	34.02	34.26	33.92	34.04	33.62	-0.06%	4,589,027
Jun 13, 2024	33.47	34.09	33.44	34.06	33.64	1.34%	8,398,482
Jun 12, 2024	33.91	34.01	33.60	33.61	33.19	-0.65%	5,574,569