Keurig Dr Pepper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	32.22	32.55	31.96	32.18	32.18	0.94%	7,709,149
Aug 27, 2026	31.80	32.13	31.72	31.88	31.88	-1.01%	6,798,533
Aug 26, 2026	32.01	32.33	31.74	32.21	32.21	1.15%	6,970,326
Aug 25, 2026	32.46	32.51	31.79	31.84	31.84	-2.06%	6,362,487
Aug 24, 2026	32.21	32.78	32.19	32.51	32.51	1.47%	7,804,397
Aug 21, 2026	31.80	32.15	31.60	32.04	32.04	1.20%	7,133,196
Aug 20, 2026	31.14	32.00	31.00	31.66	31.66	1.93%	10,828,560
Aug 19, 2026	31.03	31.40	30.66	31.06	31.06	0.88%	7,386,672
Aug 18, 2026	30.70	31.09	30.35	30.79	30.79	1.68%	12,571,860
Aug 17, 2026	30.93	31.03	30.03	30.28	30.28	-3.69%	10,382,423
Aug 14, 2026	31.27	32.11	31.14	31.44	31.44	1.03%	13,701,767
Aug 13, 2026	30.06	31.15	30.01	31.12	31.12	5.28%	12,212,252
Aug 12, 2026	29.12	29.67	28.95	29.56	29.56	1.30%	17,130,213
Aug 11, 2026	29.20	29.37	28.66	29.18	29.18	-0.41%	12,579,517
Aug 10, 2026	29.75	29.75	28.88	29.30	29.30	-2.37%	14,507,917
Aug 7, 2026	29.86	30.15	29.45	30.01	30.01	-1.19%	12,391,789
Aug 6, 2026	32.50	33.14	30.23	30.37	30.37	-1.24%	17,750,739
Aug 5, 2026	31.30	31.34	30.48	30.75	30.75	-1.13%	12,844,792
Aug 4, 2026	30.69	31.18	30.46	31.10	31.10	0.61%	13,077,011
Aug 3, 2026	31.33	31.82	30.79	30.91	30.91	-0.67%	12,416,953
Jul 31, 2026	31.12	31.50	30.89	31.12	31.12	-1.43%	11,457,433
Jul 30, 2026	30.99	31.66	30.87	31.57	31.57	0.38%	15,208,038
Jul 29, 2026	30.96	31.53	30.96	31.45	31.45	1.19%	17,304,992
Jul 28, 2026	30.83	31.71	30.77	31.08	31.08	3.19%	15,076,817
Jul 27, 2026	29.74	30.31	29.72	30.12	30.12	1.48%	12,936,148
Jul 24, 2026	29.67	29.95	29.53	29.68	29.68	0.03%	8,367,972
Jul 23, 2026	30.00	30.12	29.56	29.67	29.67	-1.75%	13,751,195
Jul 22, 2026	30.72	30.72	30.17	30.20	30.20	-0.03%	7,245,208
Jul 21, 2026	30.33	30.68	30.19	30.21	30.21	-0.76%	11,281,087
Jul 20, 2026	30.91	31.07	30.38	30.44	30.44	-1.52%	7,317,574
Jul 17, 2026	31.66	31.87	30.70	30.91	30.91	-1.50%	10,864,316
Jul 16, 2026	30.45	31.58	30.39	31.38	31.38	3.63%	11,395,940
Jul 15, 2026	30.22	30.65	29.98	30.28	30.28	0.07%	13,510,680
Jul 14, 2026	31.25	31.42	30.26	30.26	30.26	-3.17%	14,469,769
Jul 13, 2026	31.53	32.05	31.16	31.25	31.25	-1.33%	12,312,364
Jul 10, 2026	30.61	31.70	30.59	31.67	31.67	3.09%	7,968,641
Jul 9, 2026	30.90	30.97	30.37	30.72	30.72	-0.81%	15,210,865
Jul 8, 2026	31.50	31.57	30.78	30.97	30.97	-1.65%	11,431,438
Jul 7, 2026	32.25	32.60	31.23	31.49	31.49	-0.82%	14,300,941
Jul 6, 2026	33.03	33.21	31.70	31.75	31.75	-4.65%	25,211,444
Jul 2, 2026	33.37	33.80	32.91	33.30	33.30	-0.21%	16,307,886
Jul 1, 2026	33.19	33.62	33.16	33.37	33.37	1.96%	17,819,959
Jun 30, 2026	33.40	33.67	32.62	32.73	32.73	-2.30%	13,692,800
Jun 29, 2026	33.46	33.82	33.13	33.50	33.50	0.30%	16,022,675
Jun 26, 2026	32.67	33.66	32.61	33.40	33.40	3.44%	54,796,448
Jun 25, 2026	31.82	32.58	31.72	32.52	32.29	3.57%	20,092,723
Jun 24, 2026	31.13	31.76	30.99	31.40	31.18	1.72%	16,212,901
Jun 23, 2026	30.87	31.19	29.83	30.87	30.65	-	18,323,493
Jun 22, 2026	30.80	31.23	30.60	30.87	30.65	0.36%	12,470,087
Jun 18, 2026	31.13	31.24	30.63	30.76	30.54	-0.42%	21,600,724