Keurig Dr Pepper Inc. (KDP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 33.49 | 33.99 | 33.45 | 33.72 | 33.72 | 9,684,800 |
| Apr 25, 2024 | 33.95 | 34.48 | 33.30 | 33.84 | 33.84 | 14,559,000 |
| Apr 24, 2024 | 31.23 | 32.45 | 31.19 | 32.34 | 32.34 | 11,479,400 |
| Apr 23, 2024 | 31.59 | 31.82 | 31.52 | 31.76 | 31.76 | 7,904,000 |
| Apr 22, 2024 | 31.68 | 31.77 | 31.42 | 31.76 | 31.76 | 7,411,500 |
| Apr 19, 2024 | 31.23 | 31.60 | 31.02 | 31.50 | 31.50 | 8,631,500 |
| Apr 18, 2024 | 31.07 | 31.17 | 30.80 | 31.13 | 31.13 | 7,467,900 |
| Apr 17, 2024 | 30.81 | 30.91 | 30.52 | 30.88 | 30.88 | 10,022,000 |
| Apr 16, 2024 | 30.42 | 30.55 | 30.21 | 30.44 | 30.44 | 10,322,500 |
| Apr 15, 2024 | 30.33 | 30.53 | 30.21 | 30.43 | 30.43 | 10,277,700 |
| Apr 12, 2024 | 30.79 | 30.81 | 30.18 | 30.22 | 30.22 | 9,627,800 |
| Apr 11, 2024 | 30.74 | 31.15 | 30.68 | 30.82 | 30.82 | 6,927,000 |
| Apr 10, 2024 | 30.74 | 30.78 | 30.28 | 30.65 | 30.65 | 7,752,500 |
| Apr 09, 2024 | 30.92 | 31.15 | 30.84 | 31.01 | 31.01 | 4,620,000 |
| Apr 08, 2024 | 30.76 | 31.00 | 30.69 | 30.80 | 30.80 | 6,350,700 |
| Apr 05, 2024 | 30.70 | 30.86 | 30.46 | 30.77 | 30.77 | 8,527,500 |
| Apr 04, 2024 | 31.24 | 31.31 | 30.67 | 30.68 | 30.68 | 7,327,800 |
| Apr 03, 2024 | 30.79 | 31.16 | 30.70 | 31.01 | 31.01 | 8,703,400 |
| Apr 02, 2024 | 31.35 | 31.38 | 30.65 | 30.92 | 30.92 | 14,180,800 |
| Apr 01, 2024 | 30.85 | 31.30 | 30.74 | 31.23 | 31.23 | 11,031,400 |
| Mar 28, 2024 | 30.81 | 31.05 | 30.61 | 30.67 | 30.67 | 7,269,500 |
| Mar 27, 2024 | 30.54 | 30.95 | 30.42 | 30.59 | 30.59 | 15,201,900 |
| Mar 27, 2024 | 0.215 Dividend | |||||
| Mar 26, 2024 | 30.44 | 31.02 | 30.44 | 30.73 | 30.52 | 18,452,600 |
| Mar 25, 2024 | 29.92 | 30.53 | 29.86 | 30.48 | 30.27 | 18,795,000 |
| Mar 22, 2024 | 29.58 | 29.86 | 29.53 | 29.80 | 29.59 | 7,166,100 |
| Mar 21, 2024 | 29.65 | 29.86 | 29.54 | 29.58 | 29.37 | 9,582,100 |
| Mar 20, 2024 | 29.35 | 29.73 | 29.29 | 29.71 | 29.50 | 12,464,500 |
| Mar 19, 2024 | 29.49 | 29.91 | 29.26 | 29.31 | 29.10 | 13,656,700 |
| Mar 18, 2024 | 28.87 | 29.56 | 28.80 | 29.51 | 29.30 | 13,215,300 |
| Mar 15, 2024 | 29.02 | 29.07 | 28.62 | 28.88 | 28.68 | 28,529,900 |
| Mar 14, 2024 | 28.90 | 29.29 | 28.81 | 29.00 | 28.80 | 16,255,000 |
| Mar 13, 2024 | 29.38 | 29.50 | 28.89 | 28.90 | 28.70 | 14,514,800 |
| Mar 12, 2024 | 29.34 | 29.43 | 29.25 | 29.29 | 29.09 | 7,185,400 |
| Mar 11, 2024 | 29.27 | 29.47 | 29.21 | 29.30 | 29.10 | 6,977,700 |
| Mar 08, 2024 | 29.05 | 29.20 | 28.90 | 29.14 | 28.94 | 9,720,400 |
| Mar 07, 2024 | 29.18 | 29.23 | 28.92 | 28.96 | 28.76 | 7,363,700 |
| Mar 06, 2024 | 29.24 | 29.40 | 29.17 | 29.20 | 29.00 | 7,722,800 |
| Mar 05, 2024 | 29.18 | 29.36 | 29.03 | 29.09 | 28.89 | 10,791,600 |
| Mar 04, 2024 | 29.20 | 29.33 | 29.07 | 29.10 | 28.90 | 19,511,900 |
| Mar 01, 2024 | 28.91 | 29.45 | 28.85 | 29.28 | 29.08 | 47,327,200 |
| Feb 29, 2024 | 30.08 | 30.47 | 29.77 | 29.91 | 29.70 | 10,848,200 |
| Feb 28, 2024 | 29.42 | 30.10 | 29.32 | 30.03 | 29.82 | 9,757,900 |
| Feb 27, 2024 | 29.40 | 29.73 | 29.32 | 29.50 | 29.29 | 10,699,500 |
| Feb 26, 2024 | 30.05 | 30.08 | 29.17 | 29.50 | 29.29 | 20,269,400 |
| Feb 23, 2024 | 30.45 | 30.45 | 29.92 | 30.19 | 29.98 | 24,281,800 |
| Feb 22, 2024 | 30.57 | 30.96 | 29.99 | 30.37 | 30.16 | 16,363,500 |
| Feb 21, 2024 | 31.45 | 31.66 | 31.36 | 31.60 | 31.38 | 11,468,300 |
| Feb 20, 2024 | 30.99 | 31.56 | 30.73 | 31.23 | 31.01 | 15,705,100 |
| Feb 16, 2024 | 31.06 | 31.11 | 30.68 | 30.97 | 30.75 | 11,899,500 |
| Feb 15, 2024 | 31.16 | 31.42 | 31.05 | 31.09 | 30.87 | 6,392,800 |
| Feb 14, 2024 | 30.83 | 31.15 | 30.74 | 31.10 | 30.88 | 8,864,000 |
| Feb 13, 2024 | 31.48 | 31.50 | 30.72 | 30.92 | 30.70 | 10,990,900 |
| Feb 12, 2024 | 31.09 | 31.36 | 30.95 | 31.32 | 31.10 | 6,261,200 |
| Feb 09, 2024 | 31.45 | 31.49 | 30.95 | 31.15 | 30.93 | 5,257,400 |
| Feb 08, 2024 | 31.24 | 31.52 | 31.14 | 31.49 | 31.27 | 6,873,200 |
| Feb 07, 2024 | 31.45 | 31.58 | 31.16 | 31.26 | 31.04 | 7,611,000 |
| Feb 06, 2024 | 31.11 | 31.24 | 30.92 | 31.11 | 30.89 | 12,983,700 |
| Feb 05, 2024 | 31.47 | 31.48 | 31.00 | 31.04 | 30.82 | 8,392,600 |
| Feb 02, 2024 | 31.77 | 31.90 | 31.39 | 31.65 | 31.43 | 5,962,900 |
| Feb 01, 2024 | 31.51 | 32.01 | 31.22 | 31.98 | 31.76 | 8,024,300 |
| Jan 31, 2024 | 31.88 | 31.90 | 31.33 | 31.44 | 31.22 | 6,336,000 |
| Jan 30, 2024 | 32.03 | 32.09 | 31.74 | 31.80 | 31.58 | 5,829,800 |
| Jan 29, 2024 | 31.94 | 32.05 | 31.90 | 32.01 | 31.79 | 10,680,000 |
| Jan 26, 2024 | 31.73 | 32.02 | 31.73 | 31.98 | 31.76 | 4,879,400 |
| Jan 25, 2024 | 31.30 | 31.60 | 31.19 | 31.59 | 31.37 | 7,898,800 |
| Jan 24, 2024 | 31.73 | 31.77 | 31.07 | 31.14 | 30.92 | 6,216,700 |
| Jan 23, 2024 | 31.51 | 31.80 | 31.28 | 31.74 | 31.52 | 6,970,400 |
| Jan 22, 2024 | 31.76 | 31.91 | 31.49 | 31.50 | 31.28 | 6,014,300 |
| Jan 19, 2024 | 31.77 | 31.96 | 31.41 | 31.89 | 31.67 | 7,294,800 |
| Jan 18, 2024 | 31.54 | 31.84 | 31.38 | 31.80 | 31.58 | 8,788,400 |
| Jan 17, 2024 | 31.76 | 32.02 | 31.66 | 31.74 | 31.52 | 6,070,900 |
| Jan 16, 2024 | 31.91 | 31.94 | 31.62 | 31.83 | 31.61 | 8,093,300 |
| Jan 12, 2024 | 32.09 | 32.15 | 31.82 | 31.91 | 31.69 | 6,273,500 |
| Jan 11, 2024 | 31.68 | 31.98 | 31.55 | 31.95 | 31.73 | 6,696,300 |
| Jan 10, 2024 | 31.95 | 32.06 | 31.64 | 31.77 | 31.55 | 7,003,200 |
| Jan 09, 2024 | 31.64 | 31.99 | 31.48 | 31.98 | 31.76 | 9,428,500 |
| Jan 08, 2024 | 31.76 | 32.00 | 31.53 | 31.81 | 31.59 | 18,370,600 |
| Jan 05, 2024 | 32.24 | 32.28 | 31.65 | 31.97 | 31.75 | 5,261,600 |
| Jan 04, 2024 | 32.33 | 32.60 | 32.22 | 32.37 | 32.14 | 7,351,300 |
| Jan 04, 2024 | 0.215 Dividend | |||||
| Jan 03, 2024 | 33.05 | 33.06 | 32.40 | 32.59 | 32.15 | 9,610,100 |
| Jan 02, 2024 | 33.38 | 33.64 | 33.24 | 33.37 | 32.92 | 7,861,000 |
| Dec 29, 2023 | 33.26 | 33.37 | 33.14 | 33.32 | 32.87 | 4,988,400 |
| Dec 28, 2023 | 33.18 | 33.37 | 33.12 | 33.35 | 32.90 | 3,808,000 |
| Dec 27, 2023 | 33.06 | 33.20 | 32.97 | 33.11 | 32.66 | 4,895,300 |
| Dec 26, 2023 | 32.81 | 33.13 | 32.71 | 33.05 | 32.60 | 3,492,500 |
| Dec 22, 2023 | 32.47 | 32.98 | 32.46 | 32.83 | 32.39 | 4,467,700 |
| Dec 21, 2023 | 32.38 | 32.55 | 32.24 | 32.52 | 32.08 | 4,853,900 |
| Dec 20, 2023 | 32.34 | 32.73 | 32.26 | 32.28 | 31.84 | 7,322,700 |
| Dec 19, 2023 | 32.30 | 32.65 | 32.26 | 32.54 | 32.10 | 5,632,900 |
| Dec 18, 2023 | 32.12 | 32.59 | 31.81 | 32.40 | 31.96 | 6,357,300 |
| Dec 15, 2023 | 32.18 | 32.50 | 31.87 | 31.97 | 31.54 | 17,760,200 |
| Dec 14, 2023 | 33.31 | 33.65 | 32.17 | 32.21 | 31.77 | 13,049,700 |
| Dec 13, 2023 | 32.71 | 33.29 | 32.55 | 33.24 | 32.79 | 7,104,500 |
| Dec 12, 2023 | 33.02 | 33.02 | 32.57 | 32.67 | 32.23 | 5,925,600 |
| Dec 11, 2023 | 32.45 | 32.79 | 32.45 | 32.76 | 32.32 | 7,108,500 |
| Dec 08, 2023 | 32.33 | 32.33 | 32.08 | 32.11 | 31.67 | 8,254,100 |
| Dec 07, 2023 | 32.25 | 32.46 | 32.09 | 32.36 | 31.92 | 6,874,300 |
| Dec 06, 2023 | 32.05 | 32.23 | 31.82 | 32.19 | 31.75 | 5,957,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.