Skip to main content
logo
Keurig Dr Pepper Inc. (KDP)
NASDAQ: KDP · Real-Time Price · USD
28.76
-0.46 (-1.57%)
Apr 27, 2026, 1:36 PM EDT - Market open

Keurig Dr Pepper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202629.0529.1928.6328.85--1.27%6,422,332
Apr 24, 202628.5329.2828.3029.2229.222.42%15,035,481
Apr 23, 202627.2928.7527.1228.5328.537.50%20,256,838
Apr 22, 202626.6526.9626.4326.5426.540.38%14,311,934
Apr 21, 202626.4626.7426.2126.4426.44-0.23%16,290,584
Apr 20, 202626.5326.8126.3826.5026.50-0.11%9,915,546
Apr 17, 202626.0426.6326.0026.5326.531.88%11,319,984
Apr 16, 202625.9426.3525.8426.0426.040.15%10,864,249
Apr 15, 202625.8726.1825.5626.0026.00-0.08%9,792,244
Apr 14, 202625.8126.1825.5626.0226.02-0.08%11,456,220
Apr 13, 202626.5326.5325.6926.0426.04-1.99%13,256,929
Apr 10, 202626.4626.5826.1626.5726.570.57%11,867,162
Apr 9, 202625.6026.5525.6026.4226.422.24%9,151,313
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, 202627.2327.3126.8427.0726.83-1.81%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, 202627.4527.6426.9226.9326.69-2.60%10,743,639
Mar 11, 202628.0228.0827.3327.6527.41-1.39%8,803,659
Mar 10, 202628.0028.3327.8528.0427.79-0.53%7,821,504
Mar 9, 202628.1128.2427.4828.1927.94-0.21%10,723,742
Mar 6, 202627.9328.3327.7228.2528.000.71%7,853,958
Mar 5, 202628.7128.7728.0228.0527.80-2.84%12,280,992
Mar 4, 202629.6329.6328.8428.8728.62-2.37%9,101,744
Mar 3, 202629.9530.1029.5529.5729.31-1.33%8,075,063
Mar 2, 202630.1630.3529.9429.9729.71-1.02%8,463,809
Feb 27, 202630.3230.6430.2130.2830.01-0.16%13,256,805
Feb 26, 202630.3430.7330.0530.3330.060.60%15,557,964
Feb 25, 202630.9931.1229.9630.1529.89-2.84%15,931,376
Feb 24, 202630.6831.5030.3231.0330.764.23%19,243,619
Feb 23, 202629.5430.0829.4129.7729.510.78%12,729,416
Feb 20, 202629.1529.5829.0029.5429.281.51%6,802,930
Feb 19, 202629.1429.2228.8529.1028.85-0.14%7,446,554
Feb 18, 202629.1329.4028.8429.1428.880.03%6,377,878
Feb 17, 202629.7529.9128.8829.1328.87-1.89%10,660,266
Feb 13, 202629.8630.1029.3629.6929.43-0.74%9,094,735