Keurig Dr Pepper Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	35.620	35.790	35.440	35.670	33.343	4,699,500
2024-08-21	35.800	35.960	35.420	35.480	33.165	6,966,100
2024-08-20	35.610	35.800	35.470	35.730	33.399	5,170,400
2024-08-19	35.370	35.640	35.320	35.620	33.296	4,946,200
2024-08-16	35.240	35.460	35.240	35.390	33.081	6,996,400
2024-08-15	35.310	35.460	35.210	35.330	33.025	9,379,300
2024-08-14	35.150	35.490	35.010	35.310	33.006	6,839,900
2024-08-13	34.850	35.220	34.780	35.150	32.857	6,064,900
2024-08-12	34.530	34.870	34.440	34.800	32.530	5,320,400
2024-08-09	34.410	34.590	34.060	34.560	32.305	4,352,800
2024-08-08	34.440	34.740	34.180	34.530	32.277	5,334,800
2024-08-07	34.560	34.930	34.260	34.580	32.324	5,902,900
2024-08-06	34.240	34.950	34.200	34.480	32.230	7,509,900
2024-08-05	35.380	35.530	33.960	34.300	32.062	11,432,200
2024-08-02	34.900	35.240	34.460	35.070	32.782	11,433,800
2024-08-01	34.380	34.690	34.010	34.560	32.305	7,731,000
2024-07-31	34.000	34.520	33.710	34.280	32.043	7,192,800
2024-07-30	34.010	34.240	33.690	34.120	31.894	8,023,900
2024-07-29	33.680	34.190	33.640	34.160	31.931	10,122,100
2024-07-26	33.200	33.870	33.080	33.740	31.539	12,633,200
2024-07-25	33.880	34.610	33.080	33.210	31.043	17,925,900
2024-07-24	32.760	32.840	32.270	32.770	30.632	11,507,900
2024-07-23	32.780	32.960	32.560	32.630	30.501	6,730,000
2024-07-22	32.980	33.120	32.740	32.830	30.688	7,473,000
2024-07-19	33.390	33.430	32.730	32.980	30.828	4,626,700
2024-07-18	33.020	33.610	32.950	33.140	30.978	6,338,500
2024-07-17	32.870	33.180	32.790	33.080	30.922	13,082,500
2024-07-16	32.680	32.980	32.540	32.660	30.529	7,813,600
2024-07-15	32.520	32.850	32.420	32.670	30.538	9,470,000
2024-07-12	32.370	32.800	32.370	32.620	30.492	4,638,500
2024-07-11	31.800	32.580	31.800	32.430	30.314	6,833,600
2024-07-10	31.990	32.320	31.840	31.950	29.865	10,725,600
2024-07-09	32.380	32.400	31.930	31.950	29.865	6,775,000
2024-07-08	32.540	32.640	32.170	32.290	30.183	12,207,000
2024-07-05	32.720	32.800	32.470	32.660	30.529	7,262,800
2024-07-03	32.760	32.930	32.570	32.720	30.585	5,340,800
2024-07-02	32.960	33.010	32.570	32.780	30.641	9,243,300
2024-07-01	33.400	33.610	32.800	32.840	30.697	5,835,900
2024-06-28	33.870	33.870	33.310	33.400	31.221	12,137,900
2024-06-27	34.510	34.580	33.990	34.120	31.693	9,231,800
2024-06-26	34.190	34.450	33.970	34.360	31.916	4,762,800
2024-06-25	34.680	34.810	34.280	34.410	31.962	5,651,100
2024-06-24	34.410	34.700	34.260	34.670	32.204	7,818,500
2024-06-21	34.410	34.670	34.110	34.380	31.934	15,945,700
2024-06-20	34.430	34.520	33.940	34.210	31.777	7,070,300
2024-06-18	34.670	34.770	34.280	34.490	32.037	4,621,900
2024-06-17	34.240	34.730	33.930	34.690	32.222	8,986,800
2024-06-14	34.020	34.260	33.920	34.040	31.619	4,589,000
2024-06-13	33.470	34.090	33.440	34.060	31.637	8,398,500
2024-06-12	33.910	34.010	33.600	33.610	31.219	5,574,600
2024-06-11	34.100	34.160	33.660	33.830	31.424	9,201,000
2024-06-10	34.620	34.630	34.010	34.160	31.730	4,118,700
2024-06-07	34.440	34.860	34.410	34.630	32.167	5,701,200
2024-06-06	34.720	34.990	34.460	34.510	32.055	5,851,900
2024-06-05	34.910	34.990	34.520	34.780	32.306	8,207,600
2024-06-04	34.270	35.000	34.180	34.820	32.343	9,058,900
2024-06-03	34.210	34.530	34.030	34.370	31.925	5,123,600
2024-05-31	33.920	34.270	33.890	34.250	31.814	13,476,700
2024-05-30	33.680	34.000	33.660	33.900	31.489	5,416,200
2024-05-29	33.650	33.780	33.350	33.660	31.266	4,758,000

← NewerPage 10 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.