Keurig Dr Pepper Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 34.410 | 34.710 | 34.140 | 34.620 | 34.620 | 14,273,400 |
| 2026-10-15 | 33.730 | 34.490 | 33.650 | 34.180 | 34.180 | 19,033,800 |
| 2026-10-14 | 32.930 | 33.370 | 32.550 | 33.120 | 33.120 | 9,866,500 |
| 2026-10-13 | 33.060 | 33.100 | 32.490 | 32.660 | 32.660 | 11,656,900 |
| 2026-10-12 | 31.900 | 32.780 | 31.680 | 32.750 | 32.750 | 12,437,700 |
| 2026-10-09 | 31.170 | 31.870 | 31.050 | 31.760 | 31.760 | 8,605,600 |
| 2026-10-08 | 30.700 | 31.350 | 30.600 | 31.260 | 31.260 | 14,530,500 |
| 2026-10-07 | 31.070 | 31.160 | 30.500 | 30.540 | 30.540 | 7,039,900 |
| 2026-10-06 | 30.980 | 31.420 | 30.810 | 31.130 | 31.130 | 8,562,800 |
| 2026-10-05 | 30.200 | 30.960 | 30.200 | 30.890 | 30.890 | 11,692,800 |
| 2026-10-02 | 30.980 | 30.980 | 30.280 | 30.370 | 30.370 | 9,945,300 |
| 2026-10-01 | 30.580 | 31.440 | 30.360 | 30.690 | 30.690 | 17,710,600 |
| 2026-09-30 | 31.040 | 31.510 | 30.060 | 30.340 | 30.340 | 12,397,700 |
| 2026-09-29 | 31.210 | 31.400 | 30.770 | 31.030 | 31.030 | 10,408,800 |
| 2026-09-28 | 31.550 | 31.640 | 31.030 | 31.460 | 31.460 | 9,923,500 |
| 2026-09-25 | 30.880 | 31.960 | 30.720 | 31.950 | 31.720 | 8,853,400 |
| 2026-09-24 | 31.930 | 31.940 | 30.810 | 30.880 | 30.658 | 9,319,200 |
| 2026-09-23 | 31.610 | 32.140 | 31.430 | 31.760 | 31.531 | 9,512,700 |
| 2026-09-22 | 31.010 | 31.760 | 30.890 | 31.510 | 31.283 | 9,540,700 |
| 2026-09-21 | 30.950 | 31.000 | 30.560 | 30.620 | 30.400 | 10,499,400 |
| 2026-09-18 | 31.320 | 31.410 | 30.760 | 30.960 | 30.737 | 22,568,900 |
| 2026-09-17 | 31.770 | 31.980 | 31.420 | 31.430 | 31.204 | 10,777,600 |
| 2026-09-16 | 31.450 | 31.950 | 31.280 | 31.800 | 31.571 | 11,156,700 |
| 2026-09-15 | 31.440 | 31.590 | 31.100 | 31.490 | 31.263 | 11,932,400 |
| 2026-09-14 | 31.390 | 32.060 | 31.390 | 31.580 | 31.353 | 7,429,100 |
| 2026-09-11 | 31.700 | 31.700 | 31.130 | 31.390 | 31.164 | 11,014,500 |
| 2026-09-10 | 32.250 | 32.250 | 31.440 | 31.460 | 31.234 | 10,454,300 |
| 2026-09-09 | 32.330 | 32.660 | 31.990 | 32.080 | 31.849 | 8,872,500 |
| 2026-09-08 | 32.510 | 32.870 | 32.350 | 32.550 | 32.316 | 9,019,600 |
| 2026-09-04 | 32.680 | 32.890 | 32.510 | 32.590 | 32.355 | 5,869,000 |
| 2026-09-03 | 32.500 | 33.170 | 32.450 | 32.880 | 32.643 | 9,758,800 |
| 2026-09-02 | 32.140 | 33.100 | 31.930 | 32.590 | 32.355 | 8,434,900 |
| 2026-09-01 | 31.960 | 32.230 | 31.800 | 31.890 | 31.660 | 7,098,300 |
| 2026-08-31 | 32.000 | 32.120 | 31.600 | 31.860 | 31.631 | 11,511,400 |
| 2026-08-28 | 32.220 | 32.550 | 31.960 | 32.180 | 31.948 | 8,222,600 |
| 2026-08-27 | 31.800 | 32.130 | 31.720 | 31.880 | 31.651 | 7,794,600 |
| 2026-08-26 | 32.010 | 32.330 | 31.740 | 32.210 | 31.978 | 7,119,600 |
| 2026-08-25 | 32.460 | 32.510 | 31.790 | 31.840 | 31.611 | 6,363,800 |
| 2026-08-24 | 32.210 | 32.780 | 32.190 | 32.510 | 32.276 | 8,251,500 |
| 2026-08-21 | 31.800 | 32.150 | 31.600 | 32.040 | 31.809 | 9,190,300 |
| 2026-08-20 | 31.140 | 32.000 | 31.000 | 31.660 | 31.432 | 10,829,100 |
| 2026-08-19 | 31.030 | 31.400 | 30.660 | 31.060 | 30.836 | 7,386,700 |
| 2026-08-18 | 30.700 | 31.090 | 30.350 | 30.790 | 30.568 | 12,571,700 |
| 2026-08-17 | 30.930 | 31.030 | 30.030 | 30.280 | 30.062 | 10,382,400 |
| 2026-08-14 | 31.270 | 32.110 | 31.140 | 31.440 | 31.214 | 13,701,800 |
| 2026-08-13 | 30.060 | 31.150 | 30.010 | 31.120 | 30.896 | 12,212,300 |
| 2026-08-12 | 29.120 | 29.670 | 28.950 | 29.560 | 29.347 | 17,130,200 |
| 2026-08-11 | 29.200 | 29.370 | 28.660 | 29.180 | 28.970 | 12,579,500 |
| 2026-08-10 | 29.750 | 29.750 | 28.880 | 29.300 | 29.089 | 14,507,900 |
| 2026-08-07 | 29.860 | 30.150 | 29.450 | 30.010 | 29.794 | 12,391,700 |
| 2026-08-06 | 32.500 | 33.140 | 30.230 | 30.370 | 30.151 | 17,750,500 |
| 2026-08-05 | 31.300 | 31.340 | 30.480 | 30.750 | 30.529 | 12,844,800 |
| 2026-08-04 | 30.690 | 31.180 | 30.460 | 31.100 | 30.876 | 13,077,000 |
| 2026-08-03 | 31.330 | 31.820 | 30.790 | 30.910 | 30.688 | 12,417,000 |
| 2026-07-31 | 31.120 | 31.500 | 30.890 | 31.120 | 30.896 | 11,457,400 |
| 2026-07-30 | 30.990 | 31.660 | 30.870 | 31.570 | 31.343 | 15,206,600 |
| 2026-07-29 | 30.960 | 31.530 | 30.960 | 31.450 | 31.224 | 17,303,200 |
| 2026-07-28 | 30.830 | 31.710 | 30.770 | 31.080 | 30.856 | 15,073,300 |
| 2026-07-27 | 29.740 | 30.310 | 29.720 | 30.120 | 29.903 | 12,936,100 |
| 2026-07-24 | 29.670 | 29.950 | 29.530 | 29.680 | 29.466 | 8,367,700 |
Page 1 of 21 · 1,255 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-28 | 0.2300 USD |
| 2026-06-26 | 0.2300 USD |
| 2026-03-27 | 0.2300 USD |
| 2026-01-02 | 0.2300 USD |
| 2025-09-26 | 0.2300 USD |
| 2025-06-27 | 0.2300 USD |
| 2025-03-28 | 0.2300 USD |
| 2025-01-03 | 0.2300 USD |
| 2024-09-27 | 0.2300 USD |
| 2024-06-28 | 0.2150 USD |
| 2024-03-27 | 0.2150 USD |
| 2024-01-04 | 0.2150 USD |
| 2023-09-28 | 0.2150 USD |
| 2023-06-29 | 0.2000 USD |
| 2023-03-30 | 0.2000 USD |
| 2023-01-05 | 0.2000 USD |
| 2022-09-29 | 0.2000 USD |
| 2022-06-30 | 0.1880 USD |
| 2022-03-31 | 0.1880 USD |
| 2022-01-05 | 0.1880 USD |
| 2021-09-30 | 0.1880 USD |
| 2021-06-30 | 0.1880 USD |
| 2021-03-31 | 0.1500 USD |
| 2021-01-07 | 0.1500 USD |
| 2020-10-01 | 0.1500 USD |
| 2020-07-01 | 0.1500 USD |
| 2020-04-02 | 0.1500 USD |
| 2020-01-02 | 0.1500 USD |
| 2019-10-03 | 0.1500 USD |
| 2019-07-03 | 0.1500 USD |
| 2019-04-04 | 0.1500 USD |
| 2019-01-03 | 0.1500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.