Keurig Dr Pepper Inc. KDP
NASDAQ · United States · Consumer Non-Durables
$30.34-0.69 (-2.22%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $30.34 | -2.22% | $31.04 | $31.51 | $30.06 | 12.40M |
| 2026-09-29 | $31.03 | -1.37% | $31.21 | $31.40 | $30.77 | 10.41M |
| 2026-09-28 | $31.46 | -1.53% | $31.55 | $31.64 | $31.03 | 9.92M |
| 2026-09-25 | $31.95 | +3.47% | $30.88 | $31.96 | $30.72 | 8.85M |
| 2026-09-24 | $30.88 | -2.77% | $31.93 | $31.94 | $30.81 | 9.32M |
| 2026-09-23 | $31.76 | +0.79% | $31.61 | $32.14 | $31.43 | 9.51M |
| 2026-09-22 | $31.51 | +2.91% | $31.01 | $31.76 | $30.89 | 9.54M |
| 2026-09-21 | $30.62 | -1.10% | $30.95 | $31.00 | $30.56 | 10.50M |
| 2026-09-18 | $30.96 | -1.50% | $31.32 | $31.41 | $30.76 | 22.57M |
| 2026-09-17 | $31.43 | -1.16% | $31.77 | $31.98 | $31.42 | 10.78M |
| 2026-09-16 | $31.80 | +0.98% | $31.45 | $31.95 | $31.28 | 11.16M |
| 2026-09-15 | $31.49 | -0.28% | $31.44 | $31.59 | $31.10 | 11.93M |
| 2026-09-14 | $31.58 | +0.61% | $31.39 | $32.06 | $31.39 | 7.43M |
| 2026-09-11 | $31.39 | -0.22% | $31.70 | $31.70 | $31.13 | 11.01M |
| 2026-09-10 | $31.46 | -1.93% | $32.25 | $32.25 | $31.44 | 10.45M |
| 2026-09-09 | $32.08 | -1.44% | $32.33 | $32.66 | $31.99 | 8.87M |
| 2026-09-08 | $32.55 | -0.12% | $32.51 | $32.87 | $32.35 | 9.02M |
| 2026-09-04 | $32.59 | -0.88% | $32.68 | $32.89 | $32.51 | 5.87M |
| 2026-09-03 | $32.88 | +0.89% | $32.50 | $33.17 | $32.45 | 9.76M |
| 2026-09-02 | $32.59 | +2.20% | $32.14 | $33.10 | $31.93 | 8.43M |
| 2026-09-01 | $31.89 | +0.09% | $31.96 | $32.23 | $31.80 | 7.10M |
| 2026-08-31 | $31.86 | -0.99% | $32.00 | $32.12 | $31.60 | 11.51M |
| 2026-08-28 | $32.18 | +0.94% | $32.22 | $32.55 | $31.96 | 8.22M |
| 2026-08-27 | $31.88 | -1.02% | $31.80 | $32.13 | $31.72 | 7.79M |
| 2026-08-26 | $32.21 | +1.16% | $32.01 | $32.33 | $31.74 | 7.12M |
| 2026-08-25 | $31.84 | -2.06% | $32.46 | $32.51 | $31.79 | 6.36M |
| 2026-08-24 | $32.51 | +1.47% | $32.21 | $32.78 | $32.19 | 8.25M |
| 2026-08-21 | $32.04 | +1.20% | $31.80 | $32.15 | $31.60 | 9.19M |
| 2026-08-20 | $31.66 | +1.93% | $31.14 | $32.00 | $31.00 | 10.83M |
| 2026-08-19 | $31.06 | +0.88% | $31.03 | $31.40 | $30.66 | 7.39M |
| 2026-08-18 | $30.79 | +1.68% | $30.70 | $31.09 | $30.35 | 12.57M |
| 2026-08-17 | $30.28 | -3.69% | $30.93 | $31.03 | $30.03 | 10.38M |
| 2026-08-14 | $31.44 | +1.03% | $31.27 | $32.11 | $31.14 | 13.70M |
| 2026-08-13 | $31.12 | +5.28% | $30.06 | $31.15 | $30.01 | 12.21M |
| 2026-08-12 | $29.56 | +1.30% | $29.12 | $29.67 | $28.95 | 17.13M |
| 2026-08-11 | $29.18 | -0.41% | $29.20 | $29.37 | $28.66 | 12.58M |
| 2026-08-10 | $29.30 | -2.37% | $29.75 | $29.75 | $28.88 | 14.51M |
| 2026-08-07 | $30.01 | -1.19% | $29.86 | $30.15 | $29.45 | 12.39M |
| 2026-08-06 | $30.37 | -1.24% | $32.50 | $33.14 | $30.23 | 17.75M |
| 2026-08-05 | $30.75 | -1.13% | $31.30 | $31.34 | $30.48 | 12.84M |
| 2026-08-04 | $31.10 | +0.61% | $30.69 | $31.18 | $30.46 | 13.08M |
| 2026-08-03 | $30.91 | -0.67% | $31.33 | $31.82 | $30.79 | 12.42M |
| 2026-07-31 | $31.12 | -1.43% | $31.12 | $31.50 | $30.89 | 11.46M |
| 2026-07-30 | $31.57 | +0.38% | $30.99 | $31.66 | $30.87 | 15.21M |
| 2026-07-29 | $31.45 | +1.19% | $30.96 | $31.53 | $30.96 | 17.30M |
| 2026-07-28 | $31.08 | +3.19% | $30.83 | $31.71 | $30.77 | 15.07M |
| 2026-07-27 | $30.12 | +1.48% | $29.74 | $30.31 | $29.72 | 12.94M |
| 2026-07-24 | $29.68 | +0.03% | $29.67 | $29.95 | $29.53 | 8.37M |
| 2026-07-23 | $29.67 | -1.75% | $30.00 | $30.12 | $29.56 | 13.75M |
| 2026-07-22 | $30.20 | -0.03% | $30.72 | $30.72 | $30.17 | 7.25M |
| 2026-07-21 | $30.21 | -0.76% | $30.33 | $30.68 | $30.19 | 11.28M |
| 2026-07-20 | $30.44 | -1.52% | $30.91 | $31.07 | $30.38 | 7.32M |
| 2026-07-17 | $30.91 | -1.50% | $31.66 | $31.87 | $30.70 | 10.86M |
| 2026-07-16 | $31.38 | +3.63% | $30.45 | $31.58 | $30.39 | 11.40M |
| 2026-07-15 | $30.28 | +0.07% | $30.22 | $30.65 | $29.98 | 13.51M |
| 2026-07-14 | $30.26 | -3.17% | $31.25 | $31.42 | $30.26 | 14.47M |
| 2026-07-13 | $31.25 | -1.33% | $31.53 | $32.05 | $31.16 | 12.31M |
| 2026-07-10 | $31.67 | +3.09% | $30.61 | $31.70 | $30.59 | 7.97M |
| 2026-07-09 | $30.72 | -0.81% | $30.90 | $30.97 | $30.37 | 15.21M |
| 2026-07-08 | $30.97 | -1.65% | $31.50 | $31.57 | $30.78 | 11.43M |
| 2026-07-07 | $31.49 | -0.82% | $32.25 | $32.60 | $31.23 | 14.30M |
| 2026-07-06 | $31.75 | -4.65% | $33.03 | $33.21 | $31.70 | 25.21M |
| 2026-07-02 | $33.30 | -0.21% | $33.37 | $33.80 | $32.91 | 16.31M |
| 2026-07-01 | $33.37 | +1.96% | $33.19 | $33.62 | $33.16 | 17.82M |
| 2026-06-30 | $32.73 | -2.30% | $33.40 | $33.67 | $32.62 | 13.69M |
| 2026-06-29 | $33.50 | +0.30% | $33.46 | $33.82 | $33.13 | 16.02M |
| 2026-06-26 | $33.40 | +2.71% | $32.67 | $33.66 | $32.61 | 54.80M |
| 2026-06-25 | $32.52 | +3.57% | $31.82 | $32.58 | $31.72 | 20.09M |
| 2026-06-24 | $31.40 | +1.72% | $31.13 | $31.76 | $30.99 | 16.21M |
| 2026-06-23 | $30.87 | 0.00% | $30.87 | $31.19 | $29.83 | 18.32M |
| 2026-06-22 | $30.87 | +0.36% | $30.80 | $31.23 | $30.60 | 12.47M |
| 2026-06-18 | $30.76 | -0.42% | $31.13 | $31.24 | $30.63 | 21.60M |
| 2026-06-17 | $30.89 | -3.47% | $31.86 | $32.23 | $30.85 | 17.01M |
| 2026-06-16 | $32.00 | +0.72% | $31.79 | $32.31 | $31.75 | 12.38M |
| 2026-06-15 | $31.77 | +0.19% | $31.60 | $31.84 | $31.29 | 15.74M |
| 2026-06-12 | $31.71 | +1.54% | $31.07 | $31.73 | $31.07 | 13.01M |
| 2026-06-11 | $31.23 | -1.48% | $31.42 | $31.60 | $31.02 | 28.69M |
| 2026-06-10 | $31.70 | +0.70% | $31.73 | $32.28 | $31.53 | 15.35M |
| 2026-06-09 | $31.48 | +2.37% | $30.86 | $31.60 | $30.75 | 11.27M |
| 2026-06-08 | $30.75 | +0.72% | $30.53 | $30.94 | $30.53 | 8.84M |
| 2026-06-05 | $30.53 | +1.56% | $30.38 | $30.94 | $30.21 | 9.77M |
| 2026-06-04 | $30.06 | -1.60% | $30.88 | $30.92 | $30.00 | 9.88M |
| 2026-06-03 | $30.55 | +0.63% | $30.30 | $31.04 | $30.19 | 12.29M |
| 2026-06-02 | $30.36 | +0.53% | $30.21 | $30.52 | $29.92 | 10.21M |
| 2026-06-01 | $30.20 | +0.57% | $29.81 | $30.33 | $29.67 | 10.42M |
| 2026-05-29 | $30.03 | -0.03% | $29.99 | $30.29 | $29.74 | 18.20M |
| 2026-05-28 | $30.04 | -0.20% | $29.95 | $30.23 | $29.77 | 9.15M |
| 2026-05-27 | $30.10 | +1.86% | $29.75 | $30.54 | $29.57 | 9.95M |
| 2026-05-26 | $29.55 | +1.48% | $29.01 | $30.22 | $29.01 | 14.39M |
| 2026-05-22 | $29.12 | +1.18% | $28.72 | $29.28 | $28.66 | 5.93M |