Skip to main content
logo
Keurig Dr Pepper Inc. (KDP)
NASDAQ: KDP · Real-Time Price · USD
28.93
-0.17 (-0.58%)
At close: May 15, 2026, 4:00 PM EDT
29.20
+0.27 (0.93%)
After-hours: May 15, 2026, 7:59 PM EDT

Keurig Dr Pepper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202629.3329.3328.7728.9328.93-0.58%8,004,809
May 14, 202629.4529.5028.9129.1029.10-0.72%7,724,969
May 13, 202629.1329.6829.0029.3129.310.48%8,361,133
May 12, 202628.9329.4528.7429.1729.171.60%9,260,281
May 11, 202628.8329.0028.5528.7128.71-0.42%9,720,966
May 8, 202628.5229.1728.4628.8328.831.09%9,205,772
May 7, 202628.4428.7227.8428.5228.52-0.14%9,434,530
May 6, 202628.8129.1428.2828.5628.56-1.24%11,812,571
May 5, 202628.8029.2728.4428.9228.920.17%8,820,145
May 4, 202628.9729.3328.5928.8728.87-0.76%7,954,162
May 1, 202629.5329.5728.7629.0929.09-1.05%7,140,272
Apr 30, 202628.9729.5828.9729.4029.401.62%10,522,145
Apr 29, 202628.7429.0028.5628.9328.930.49%15,313,898
Apr 28, 202628.6429.2928.4728.7928.792.27%13,133,886
Apr 27, 202629.0529.1928.0028.1528.15-3.66%20,865,868
Apr 24, 202628.5329.2828.3029.2229.222.42%15,054,079
Apr 23, 202627.2928.7527.1228.5328.537.50%20,269,875
Apr 22, 202626.6526.9626.4326.5426.540.38%14,321,621
Apr 21, 202626.4626.7426.2126.4426.44-0.23%16,324,636
Apr 20, 202626.5326.8126.3826.5026.50-0.11%9,917,067
Apr 17, 202626.0426.6326.0026.5326.531.88%11,331,299
Apr 16, 202625.9426.3525.8426.0426.040.15%10,868,881
Apr 15, 202625.8726.1825.5626.0026.00-0.08%9,802,745
Apr 14, 202625.8126.1825.5626.0226.02-0.08%11,505,900
Apr 13, 202626.5326.5325.6926.0426.04-1.99%13,259,177
Apr 10, 202626.4626.5826.1626.5726.570.57%11,870,825
Apr 9, 202625.6026.5525.6026.4226.422.24%9,151,476
Apr 8, 202625.6025.9525.5625.8425.841.45%8,623,744
Apr 7, 202625.7025.7625.3025.4725.47-0.89%8,055,710
Apr 6, 202625.1725.7524.8825.7025.701.54%10,558,800
Apr 2, 202625.7325.7325.1125.3125.31-1.48%10,579,533
Apr 1, 202625.9726.2125.5325.6925.69-2.43%11,980,080
Mar 31, 202626.5926.6025.8426.3326.33-0.45%9,131,226
Mar 30, 202626.2826.7025.9926.4526.450.84%11,534,918
Mar 27, 202626.0726.5726.0026.2326.23-0.15%10,148,155
Mar 26, 202626.4426.6826.1926.2726.04-0.38%9,865,787
Mar 25, 202626.3226.4826.0026.3726.140.61%9,108,262
Mar 24, 202626.4326.7926.1426.2125.98-1.28%8,879,339
Mar 23, 202626.9426.9426.1926.5526.32-0.15%11,704,959
Mar 20, 202627.1827.2826.5626.5926.36-2.06%18,317,095
Mar 19, 202627.1027.5027.0427.1526.910.30%10,211,922
Mar 18, 202627.2327.3126.8427.0726.84-1.81%11,588,011
Mar 17, 202627.7827.8027.4627.5727.330.07%7,220,651
Mar 16, 202627.6228.0227.5127.5527.310.51%10,204,887
Mar 13, 202627.1527.4627.0427.4127.171.78%9,508,227
Mar 12, 202627.4527.6426.9226.9326.70-2.60%10,743,639
Mar 11, 202628.0228.0827.3327.6527.41-1.39%8,803,659
Mar 10, 202628.0028.3327.8528.0427.80-0.53%7,821,504
Mar 9, 202628.1128.2427.4828.1927.95-0.21%10,723,742
Mar 6, 202627.9328.3327.7228.2528.000.71%7,853,958