Skip to main content
logo
Keurig Dr Pepper Inc. (KDP)
NASDAQ: KDP · Real-Time Price · USD
30.53
+0.47 (1.56%)
At close: Jun 5, 2026, 4:00 PM EDT
30.43
-0.10 (-0.33%)
After-hours: Jun 5, 2026, 7:49 PM EDT

Keurig Dr Pepper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202630.3830.9430.2130.5330.531.56%9,658,557
Jun 4, 202630.8830.9230.0030.0630.06-1.60%9,466,210
Jun 3, 202630.3031.0430.1930.5530.550.63%12,165,628
Jun 2, 202630.2130.5229.9230.3630.360.53%10,042,227
Jun 1, 202629.8130.3329.6730.2030.200.57%10,273,539
May 29, 202629.9930.2929.7430.0330.03-0.03%18,036,294
May 28, 202629.9530.2329.7730.0430.04-0.20%9,093,562
May 27, 202629.7530.5429.5730.1030.101.86%9,873,753
May 26, 202629.0130.2229.0129.5529.551.48%14,385,003
May 22, 202628.7229.2828.6629.1229.121.18%5,930,456
May 21, 202628.7528.9128.2828.7828.780.31%9,028,084
May 20, 202628.8628.9828.5428.6928.69-0.55%15,282,688
May 19, 202629.4929.6728.8128.8528.85-1.97%12,280,886
May 18, 202629.0229.5028.9529.4329.431.73%8,488,220
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, 202626.0726.5726.0026.2326.230.72%10,148,155
Mar 26, 202626.4426.6826.1926.2726.04-0.38%9,865,787