Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	33.650	33.780	33.350	33.660	31.266	4,758,000
2024-05-28	34.010	34.150	33.640	33.710	31.312	8,073,000
2024-05-24	34.040	34.410	34.040	34.190	31.758	5,208,500
2024-05-23	34.070	34.320	33.950	33.980	31.563	4,483,500
2024-05-22	33.890	34.330	33.770	34.270	31.832	4,823,100
2024-05-21	33.820	33.980	33.720	33.960	31.544	5,827,100
2024-05-20	33.760	33.820	33.590	33.680	31.284	7,793,700
2024-05-17	34.070	34.070	33.720	33.750	31.349	6,118,900
2024-05-16	33.810	34.370	33.810	34.140	31.711	6,793,800
2024-05-15	34.150	34.230	33.780	33.810	31.405	7,792,300
2024-05-14	34.100	34.250	33.900	34.170	31.739	7,824,900
2024-05-13	34.000	34.230	33.810	34.120	31.693	8,073,000
2024-05-10	33.950	34.070	33.790	34.030	31.609	5,300,000
2024-05-09	33.780	34.020	33.690	33.990	31.572	5,701,500
2024-05-08	33.900	33.940	33.630	33.700	31.303	4,682,000
2024-05-07	33.750	33.870	33.520	33.810	31.405	5,831,500
2024-05-06	33.900	33.980	33.450	33.560	31.173	5,029,600
2024-05-03	33.640	33.880	33.420	33.830	31.424	7,463,400
2024-05-02	33.460	33.760	33.250	33.560	31.173	6,371,900
2024-05-01	33.390	33.570	33.210	33.340	30.968	6,235,700
2024-04-30	33.730	33.760	33.360	33.700	31.303	6,026,200
2024-04-29	33.800	33.920	33.590	33.700	31.303	8,915,700
2024-04-26	33.490	33.990	33.450	33.720	31.321	9,684,800
2024-04-25	33.950	34.480	33.300	33.840	31.433	14,559,000
2024-04-24	31.230	32.450	31.190	32.340	30.040	11,479,400
2024-04-23	31.590	31.820	31.520	31.760	29.501	7,904,000
2024-04-22	31.680	31.770	31.420	31.760	29.501	7,411,500
2024-04-19	31.230	31.600	31.020	31.500	29.259	8,631,500
2024-04-18	31.070	31.170	30.800	31.130	28.916	7,467,900
2024-04-17	30.810	30.910	30.520	30.880	28.683	10,022,000
2024-04-16	30.420	30.550	30.210	30.440	28.275	10,322,500
2024-04-15	30.330	30.530	30.210	30.430	28.265	10,277,700
2024-04-12	30.790	30.810	30.180	30.220	28.070	9,627,800
2024-04-11	30.740	31.150	30.680	30.820	28.628	6,927,000
2024-04-10	30.740	30.780	30.280	30.650	28.470	7,752,500
2024-04-09	30.920	31.150	30.840	31.010	28.804	4,619,600
2024-04-08	30.760	31.000	30.690	30.800	28.609	6,350,700
2024-04-05	30.700	30.860	30.460	30.770	28.581	8,528,000
2024-04-04	31.240	31.310	30.670	30.680	28.498	7,327,800
2024-04-03	30.790	31.160	30.700	31.010	28.804	8,703,400
2024-04-02	31.350	31.380	30.650	30.920	28.721	14,180,800
2024-04-01	30.850	31.300	30.740	31.230	29.009	11,031,400
2024-03-28	30.810	31.050	30.610	30.670	28.488	7,269,500
2024-03-27	30.540	30.950	30.420	30.590	28.414	15,201,900
2024-03-26	30.440	31.020	30.440	30.730	28.344	18,452,600
2024-03-25	29.920	30.530	29.860	30.480	28.114	18,795,000
2024-03-22	29.580	29.860	29.530	29.800	27.487	7,166,700
2024-03-21	29.650	29.860	29.540	29.580	27.284	9,582,100
2024-03-20	29.350	29.730	29.290	29.710	27.404	12,464,500
2024-03-19	29.490	29.910	29.260	29.310	27.035	13,656,700
2024-03-18	28.870	29.560	28.800	29.510	27.219	13,215,300
2024-03-15	29.020	29.070	28.620	28.880	26.638	28,531,300
2024-03-14	28.900	29.290	28.810	29.000	26.749	16,255,000
2024-03-13	29.380	29.500	28.890	28.900	26.656	14,514,800
2024-03-12	29.340	29.430	29.250	29.290	27.016	7,185,400
2024-03-11	29.270	29.470	29.210	29.300	27.025	6,977,700
2024-03-08	29.050	29.200	28.900	29.140	26.878	9,728,500
2024-03-07	29.180	29.230	28.920	28.960	26.712	7,363,700
2024-03-06	29.240	29.400	29.170	29.200	26.933	7,722,800
2024-03-05	29.180	29.360	29.030	29.090	26.832	10,791,600

← NewerPage 11 of 78 · 4,643 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.