Keurig Dr Pepper Inc. - Common Stock (KDP)

27.44
+0.62 (2.31%)
NASDAQ · Last Trade: Feb 1st, 9:15 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Keurig Dr Pepper Inc. - Common Stock (KDP)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/202626.8227.5326.7727.4411,489,49527.44
1/29/202626.7727.0226.6426.8212,410,98826.82
1/28/202627.5427.7526.4026.7112,371,51526.71
1/27/202627.5927.6427.2127.599,154,65527.59
1/26/202627.7427.7727.4827.707,923,30327.70
1/23/202627.5727.8527.4627.769,761,46927.76
1/22/202627.6727.7227.3227.5512,132,46327.55
1/21/202627.8828.0827.3927.7010,055,57027.70
1/20/202627.2628.1227.0827.9516,865,27727.95
1/16/202627.9127.9327.3227.4117,315,12327.41
1/15/202628.1028.2227.8627.909,984,25927.90
1/14/202627.7528.3627.6828.1211,545,79228.12
1/13/202627.6627.9727.4827.728,231,13227.72
1/12/202627.6827.9827.5427.7010,714,38927.70
1/09/202627.5228.0127.4727.796,855,81227.79
1/08/202627.1727.8627.1427.617,436,62927.61
1/07/202627.3627.4927.0927.259,319,42727.25
1/06/202627.2327.4826.9727.349,693,65927.34
1/05/202627.6427.7027.0527.3212,994,34227.32
1/02/202627.8227.9627.6927.739,152,77827.73
12/31/202528.1028.2528.0028.015,834,95027.78
12/30/202528.1128.2528.0828.155,928,97727.92
12/29/202528.1228.4028.0528.166,962,51027.93
12/26/202527.9728.1127.9028.105,889,67827.87
12/24/202527.8728.0527.8428.004,319,80727.77
12/23/202528.2428.2427.8627.909,156,60527.67
12/22/202527.8628.3827.7428.2410,752,36528.01
12/19/202528.1028.1327.8227.8927,700,35027.66
12/18/202528.0228.4027.9628.1016,458,38827.87
12/17/202528.5028.7328.0228.0515,741,29627.82
12/16/202529.3429.4728.4328.5919,302,13128.36
12/15/202529.3529.4828.7529.2323,520,70728.99
12/12/202529.5729.6629.2129.5116,576,08029.27
12/11/202529.5629.7129.3929.4714,606,34829.23
12/10/202529.0729.6129.0729.5318,699,12929.29
12/09/202529.0329.9028.7729.0621,258,28328.82
12/08/202528.5629.1128.5529.0015,805,66428.76
12/05/202528.5728.7528.2628.6915,669,75128.45
12/04/202528.2428.6128.2028.5815,525,82028.35
12/03/202528.1528.4327.9928.3316,741,74428.10
12/02/202528.1128.2127.7928.1311,618,15027.90
12/01/202527.8428.2027.7728.1712,673,09827.94
11/28/202527.6827.9627.6327.916,348,30027.68
11/26/202527.0227.6926.9527.6811,864,18327.45
11/25/202527.4027.4326.7727.0519,179,22526.83
11/24/202527.6327.6827.1527.3619,761,98827.14
11/21/202527.3127.9327.3027.7415,256,19427.51
11/20/202526.8627.3126.8427.2114,592,74326.99
11/19/202527.2927.3626.7326.898,917,09826.67
11/18/202527.0227.4826.8727.4212,135,99327.19
11/17/202527.2127.4126.8926.9623,188,05326.74
11/14/202527.1127.3326.8227.1318,295,47226.91
11/13/202526.8827.1626.7927.0025,605,51126.78
11/12/202526.8827.3026.7826.9011,843,21526.68
11/11/202526.1826.9326.1826.7316,999,40926.51
11/10/202526.0026.2025.8526.1222,569,97125.91
11/07/202526.6026.6725.8825.9619,727,51425.75
11/06/202526.5426.6226.2126.3612,914,64226.14
11/05/202526.4526.8126.3326.7212,804,82226.50
11/04/202526.8626.9026.4026.4616,089,10226.24
11/03/202527.1027.1026.5426.6419,615,60226.42