Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	29.200	29.330	29.070	29.100	26.841	19,511,900
2024-03-01	28.910	29.450	28.850	29.280	27.007	47,327,200
2024-02-29	30.080	30.470	29.770	29.910	27.588	10,848,200
2024-02-28	29.420	30.100	29.320	30.030	27.699	9,757,900
2024-02-27	29.400	29.730	29.320	29.500	27.210	10,699,500
2024-02-26	30.050	30.080	29.170	29.500	27.210	20,269,400
2024-02-23	30.450	30.450	29.920	30.190	27.846	24,281,800
2024-02-22	30.570	30.960	29.990	30.370	28.012	16,363,500
2024-02-21	31.450	31.660	31.360	31.600	29.147	11,466,600
2024-02-20	30.990	31.560	30.730	31.230	28.806	15,705,100
2024-02-16	31.060	31.110	30.680	30.970	28.566	11,899,500
2024-02-15	31.160	31.420	31.050	31.090	28.676	6,392,800
2024-02-14	30.830	31.150	30.740	31.100	28.686	8,864,000
2024-02-13	31.480	31.500	30.720	30.920	28.520	10,990,900
2024-02-12	31.090	31.360	30.950	31.320	28.889	6,261,200
2024-02-09	31.450	31.490	30.950	31.150	28.732	5,257,400
2024-02-08	31.240	31.520	31.140	31.490	29.045	6,873,200
2024-02-07	31.450	31.580	31.160	31.260	28.833	7,611,000
2024-02-06	31.110	31.240	30.920	31.110	28.695	12,983,700
2024-02-05	31.470	31.480	31.000	31.040	28.630	8,392,600
2024-02-02	31.770	31.900	31.390	31.650	29.193	5,962,900
2024-02-01	31.510	32.010	31.220	31.980	29.497	8,024,300
2024-01-31	31.880	31.900	31.330	31.440	28.999	6,336,000
2024-01-30	32.030	32.090	31.740	31.800	29.331	5,829,800
2024-01-29	31.940	32.050	31.900	32.010	29.525	10,680,000
2024-01-26	31.730	32.020	31.730	31.980	29.497	4,879,400
2024-01-25	31.300	31.600	31.190	31.590	29.138	7,898,800
2024-01-24	31.730	31.770	31.070	31.140	28.723	6,216,700
2024-01-23	31.510	31.800	31.280	31.740	29.276	6,970,400
2024-01-22	31.760	31.910	31.490	31.500	29.055	6,014,300
2024-01-19	31.770	31.960	31.410	31.890	29.414	7,295,500
2024-01-18	31.540	31.840	31.380	31.800	29.331	8,788,400
2024-01-17	31.760	32.020	31.660	31.740	29.276	6,070,900
2024-01-16	31.910	31.940	31.620	31.830	29.359	8,093,300
2024-01-12	32.090	32.150	31.820	31.910	29.433	6,273,500
2024-01-11	31.680	31.980	31.550	31.950	29.470	6,696,300
2024-01-10	31.950	32.060	31.640	31.770	29.304	7,003,200
2024-01-09	31.640	31.990	31.480	31.980	29.497	9,428,500
2024-01-08	31.760	32.000	31.530	31.810	29.341	18,370,600
2024-01-05	32.240	32.280	31.650	31.970	29.488	5,261,600
2024-01-04	32.330	32.600	32.220	32.370	29.857	7,351,300
2024-01-03	33.050	33.060	32.400	32.590	29.862	9,610,100
2024-01-02	33.380	33.640	33.240	33.370	30.576	7,861,000
2023-12-29	33.260	33.370	33.140	33.320	30.531	4,988,400
2023-12-28	33.180	33.370	33.120	33.350	30.558	3,808,000
2023-12-27	33.060	33.200	32.970	33.110	30.338	4,895,300
2023-12-26	32.810	33.130	32.710	33.050	30.283	3,492,500
2023-12-22	32.470	32.980	32.460	32.830	30.082	4,467,700
2023-12-21	32.380	32.550	32.240	32.520	29.798	4,853,900
2023-12-20	32.340	32.730	32.260	32.280	29.578	7,322,700
2023-12-19	32.300	32.650	32.260	32.540	29.816	5,632,900
2023-12-18	32.120	32.590	31.810	32.400	29.688	6,357,300
2023-12-15	32.180	32.500	31.870	31.970	29.294	18,610,900
2023-12-14	33.310	33.650	32.170	32.210	29.513	13,049,700
2023-12-13	32.710	33.290	32.550	33.240	30.457	7,104,500
2023-12-12	33.020	33.020	32.570	32.670	29.935	5,925,600
2023-12-11	32.450	32.790	32.450	32.760	30.017	7,108,500
2023-12-08	32.330	32.330	32.080	32.110	29.422	8,254,100
2023-12-07	32.250	32.460	32.090	32.360	29.651	6,874,300
2023-12-06	32.050	32.230	31.820	32.190	29.495	5,957,500

← NewerPage 12 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.