Keurig Dr Pepper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	31.32	31.41	30.81	30.85	-	-1.85%	5,669,985
Sep 17, 2026	31.77	31.98	31.42	31.43	31.43	-1.16%	10,352,043
Sep 16, 2026	31.45	31.95	31.28	31.80	31.80	0.98%	11,156,684
Sep 15, 2026	31.44	31.59	31.10	31.49	31.49	-0.28%	11,933,193
Sep 14, 2026	31.39	32.06	31.39	31.58	31.58	0.61%	7,429,098
Sep 11, 2026	31.70	31.70	31.13	31.39	31.39	-0.22%	11,014,584
Sep 10, 2026	32.25	32.25	31.44	31.46	31.46	-1.93%	10,454,322
Sep 9, 2026	32.33	32.66	31.99	32.08	32.08	-1.44%	8,873,632
Sep 8, 2026	32.51	32.87	32.35	32.55	32.55	-0.12%	9,019,911
Sep 4, 2026	32.68	32.89	32.51	32.59	32.59	-0.88%	5,869,131
Sep 3, 2026	32.50	33.17	32.45	32.88	32.88	0.89%	9,759,001
Sep 2, 2026	32.14	33.10	31.93	32.59	32.59	2.20%	8,434,885
Sep 1, 2026	31.96	32.23	31.80	31.89	31.89	0.09%	7,099,166
Aug 31, 2026	32.00	32.12	31.60	31.86	31.86	-0.99%	11,511,456
Aug 28, 2026	32.22	32.55	31.96	32.18	32.18	0.94%	8,222,931
Aug 27, 2026	31.80	32.13	31.72	31.88	31.88	-1.01%	7,796,874
Aug 26, 2026	32.01	32.33	31.74	32.21	32.21	1.15%	7,119,968
Aug 25, 2026	32.46	32.51	31.79	31.84	31.84	-2.06%	6,363,889
Aug 24, 2026	32.21	32.78	32.19	32.51	32.51	1.47%	8,251,742
Aug 21, 2026	31.80	32.15	31.60	32.04	32.04	1.20%	9,190,496
Aug 20, 2026	31.14	32.00	31.00	31.66	31.66	1.93%	10,829,114
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