Keurig Dr Pepper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	30.45	31.58	30.39	31.38	31.38	3.63%	11,347,763
Jul 15, 2026	30.22	30.65	29.98	30.28	30.28	0.07%	11,372,297
Jul 14, 2026	31.25	31.42	30.26	30.26	30.26	-3.17%	12,834,053
Jul 13, 2026	31.53	32.05	31.16	31.25	31.25	-1.33%	12,199,633
Jul 10, 2026	30.61	31.70	30.59	31.67	31.67	3.09%	7,894,311
Jul 9, 2026	30.90	30.97	30.37	30.72	30.72	-0.81%	15,002,037
Jul 8, 2026	31.50	31.57	30.78	30.97	30.97	-1.65%	11,364,087
Jul 7, 2026	32.25	32.60	31.23	31.49	31.49	-0.82%	13,995,110
Jul 6, 2026	33.03	33.21	31.70	31.75	31.75	-4.65%	23,995,552
Jul 2, 2026	33.37	33.80	32.91	33.30	33.30	-0.21%	16,307,884
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
Jun 17, 2026	31.86	32.23	30.85	30.89	30.67	-3.47%	17,007,077
Jun 16, 2026	31.79	32.31	31.75	32.00	31.77	0.72%	12,383,416
Jun 15, 2026	31.60	31.84	31.29	31.77	31.55	0.19%	15,744,952
Jun 12, 2026	31.07	31.73	31.07	31.71	31.49	1.54%	13,012,074
Jun 11, 2026	31.42	31.60	31.02	31.23	31.01	-1.48%	28,691,094
Jun 10, 2026	31.73	32.28	31.53	31.70	31.48	0.70%	15,349,624
Jun 9, 2026	30.86	31.60	30.75	31.48	31.26	2.37%	11,269,231
Jun 8, 2026	30.53	30.94	30.53	30.75	30.53	0.72%	8,836,178
Jun 5, 2026	30.38	30.94	30.21	30.53	30.31	1.56%	9,765,837
Jun 4, 2026	30.88	30.92	30.00	30.06	29.85	-1.60%	9,879,054
Jun 3, 2026	30.30	31.04	30.19	30.55	30.33	0.63%	12,286,704
Jun 2, 2026	30.21	30.52	29.92	30.36	30.15	0.53%	10,208,107
Jun 1, 2026	29.81	30.33	29.67	30.20	29.99	0.57%	10,422,881
May 29, 2026	29.99	30.29	29.74	30.03	29.82	-0.03%	18,202,772
May 28, 2026	29.95	30.23	29.77	30.04	29.83	-0.20%	9,147,352
May 27, 2026	29.75	30.54	29.57	30.10	29.89	1.86%	9,953,075
May 26, 2026	29.01	30.22	29.01	29.55	29.34	1.48%	14,386,311
May 22, 2026	28.72	29.28	28.66	29.12	28.91	1.18%	5,933,210
May 21, 2026	28.75	28.91	28.28	28.78	28.58	0.31%	9,058,246
May 20, 2026	28.86	28.98	28.54	28.69	28.49	-0.55%	15,343,074
May 19, 2026	29.49	29.67	28.81	28.85	28.65	-1.97%	12,356,571
May 18, 2026	29.02	29.50	28.95	29.43	29.22	1.73%	8,734,920
May 15, 2026	29.33	29.33	28.77	28.93	28.73	-0.58%	8,004,809
May 14, 2026	29.45	29.50	28.91	29.10	28.89	-0.72%	7,724,969
May 13, 2026	29.13	29.68	29.00	29.31	29.10	0.48%	8,361,133
May 12, 2026	28.93	29.45	28.74	29.17	28.96	1.60%	9,260,281
May 11, 2026	28.83	29.00	28.55	28.71	28.51	-0.42%	9,720,966
May 8, 2026	28.52	29.17	28.46	28.83	28.63	1.09%	9,205,772
May 7, 2026	28.44	28.72	27.84	28.52	28.32	-0.14%	9,434,530
May 6, 2026	28.81	29.14	28.28	28.56	28.36	-1.24%	11,812,571
May 5, 2026	28.80	29.27	28.44	28.92	28.72	0.17%	8,820,145