Keurig Dr Pepper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	30.70	31.35	30.60	31.26	31.26	2.36%	14,530,468
Oct 7, 2026	31.07	31.16	30.50	30.54	30.54	-1.90%	7,006,446
Oct 6, 2026	30.98	31.42	30.81	31.13	31.13	0.78%	8,562,979
Oct 5, 2026	30.20	30.96	30.20	30.89	30.89	1.71%	11,692,978
Oct 2, 2026	30.98	30.98	30.28	30.37	30.37	-1.04%	9,945,489
Oct 1, 2026	30.58	31.44	30.36	30.69	30.69	1.15%	17,710,891
Sep 30, 2026	31.04	31.51	30.06	30.34	30.34	-2.22%	12,398,055
Sep 29, 2026	31.21	31.40	30.77	31.03	31.03	-1.37%	10,408,845
Sep 28, 2026	31.55	31.64	31.03	31.46	31.46	-0.82%	9,923,506
Sep 25, 2026	30.88	31.96	30.72	31.95	31.72	3.47%	8,853,919
Sep 24, 2026	31.93	31.94	30.81	30.88	30.66	-2.77%	9,320,207
Sep 23, 2026	31.61	32.14	31.43	31.76	31.53	0.79%	9,513,347
Sep 22, 2026	31.01	31.76	30.89	31.51	31.28	2.91%	9,540,683
Sep 21, 2026	30.95	31.00	30.56	30.62	30.40	-1.10%	10,500,305
Sep 18, 2026	31.32	31.41	30.76	30.96	30.74	-1.50%	22,568,946
Sep 17, 2026	31.77	31.98	31.42	31.43	31.20	-1.16%	10,778,766
Sep 16, 2026	31.45	31.95	31.28	31.80	31.57	0.98%	11,156,894
Sep 15, 2026	31.44	31.59	31.10	31.49	31.26	-0.28%	11,933,193
Sep 14, 2026	31.39	32.06	31.39	31.58	31.35	0.61%	7,429,098
Sep 11, 2026	31.70	31.70	31.13	31.39	31.16	-0.22%	11,014,584
Sep 10, 2026	32.25	32.25	31.44	31.46	31.23	-1.93%	10,454,322
Sep 9, 2026	32.33	32.66	31.99	32.08	31.85	-1.44%	8,873,632
Sep 8, 2026	32.51	32.87	32.35	32.55	32.32	-0.12%	9,019,911
Sep 4, 2026	32.68	32.89	32.51	32.59	32.36	-0.88%	5,869,131
Sep 3, 2026	32.50	33.17	32.45	32.88	32.64	0.89%	9,759,001
Sep 2, 2026	32.14	33.10	31.93	32.59	32.36	2.20%	8,434,885
Sep 1, 2026	31.96	32.23	31.80	31.89	31.66	0.09%	7,099,166
Aug 31, 2026	32.00	32.12	31.60	31.86	31.63	-0.99%	11,511,456
Aug 28, 2026	32.22	32.55	31.96	32.18	31.95	0.94%	8,222,931
Aug 27, 2026	31.80	32.13	31.72	31.88	31.65	-1.01%	7,796,874
Aug 26, 2026	32.01	32.33	31.74	32.21	31.97	1.15%	7,119,968
Aug 25, 2026	32.46	32.51	31.79	31.84	31.61	-2.06%	6,363,889
Aug 24, 2026	32.21	32.78	32.19	32.51	32.28	1.47%	8,251,742
Aug 21, 2026	31.80	32.15	31.60	32.04	31.81	1.20%	9,190,496
Aug 20, 2026	31.14	32.00	31.00	31.66	31.43	1.93%	10,829,114
Aug 19, 2026	31.03	31.40	30.66	31.06	30.84	0.88%	7,386,672
Aug 18, 2026	30.70	31.09	30.35	30.79	30.57	1.68%	12,571,860
Aug 17, 2026	30.93	31.03	30.03	30.28	30.06	-3.69%	10,382,423
Aug 14, 2026	31.27	32.11	31.14	31.44	31.21	1.03%	13,701,767
Aug 13, 2026	30.06	31.15	30.01	31.12	30.90	5.28%	12,212,252
Aug 12, 2026	29.12	29.67	28.95	29.56	29.35	1.30%	17,130,213
Aug 11, 2026	29.20	29.37	28.66	29.18	28.97	-0.41%	12,579,517
Aug 10, 2026	29.75	29.75	28.88	29.30	29.09	-2.37%	14,507,917
Aug 7, 2026	29.86	30.15	29.45	30.01	29.79	-1.19%	12,391,789
Aug 6, 2026	32.50	33.14	30.23	30.37	30.15	-1.24%	17,750,739
Aug 5, 2026	31.30	31.34	30.48	30.75	30.53	-1.13%	12,844,792
Aug 4, 2026	30.69	31.18	30.46	31.10	30.88	0.61%	13,077,011
Aug 3, 2026	31.33	31.82	30.79	30.91	30.69	-0.67%	12,416,953
Jul 31, 2026	31.12	31.50	30.89	31.12	30.90	-1.43%	11,457,433
Jul 30, 2026	30.99	31.66	30.87	31.57	31.34	0.38%	15,208,038