Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	32.120	32.200	31.920	32.030	29.349	4,578,400
2023-12-04	32.120	32.430	32.120	32.230	29.532	5,379,200
2023-12-01	31.660	32.190	31.630	32.170	29.477	8,212,900
2023-11-30	31.780	31.860	31.200	31.570	28.927	21,381,600
2023-11-29	32.240	32.260	31.660	31.730	29.074	7,236,500
2023-11-28	32.550	32.680	32.180	32.240	29.541	7,068,100
2023-11-27	32.550	32.720	32.460	32.550	29.825	8,790,400
2023-11-24	32.370	32.740	32.370	32.620	29.889	3,426,100
2023-11-22	32.060	32.430	32.010	32.410	29.697	6,123,900
2023-11-21	31.700	32.020	31.670	31.910	29.239	5,339,700
2023-11-20	31.620	31.890	31.400	31.780	29.119	5,239,000
2023-11-17	31.950	31.950	31.450	31.730	29.074	6,947,400
2023-11-16	31.960	32.210	31.650	31.780	29.119	7,302,700
2023-11-15	31.940	32.000	31.780	31.890	29.220	7,162,700
2023-11-14	31.570	31.990	31.500	31.880	29.211	10,032,800
2023-11-13	30.960	31.370	30.860	31.280	28.661	6,601,800
2023-11-10	30.900	31.060	30.820	30.970	28.377	7,836,200
2023-11-09	31.260	31.260	30.870	30.900	28.313	7,518,300
2023-11-08	31.070	31.190	30.950	31.050	28.451	7,223,300
2023-11-07	30.970	31.150	30.830	31.000	28.405	8,222,300
2023-11-06	31.070	31.350	30.950	30.970	28.377	6,155,700
2023-11-03	31.120	31.560	31.070	31.120	28.515	9,100,700
2023-11-02	30.570	30.960	30.450	30.860	28.276	9,706,300
2023-11-01	30.420	30.620	30.210	30.460	27.910	9,440,600
2023-10-31	30.170	30.530	30.120	30.330	27.791	10,628,000
2023-10-30	30.000	30.260	29.810	30.020	27.507	13,125,700
2023-10-27	29.370	30.280	29.340	29.870	27.369	15,490,200
2023-10-26	30.870	31.070	29.180	29.510	27.040	14,559,400
2023-10-25	29.060	29.360	28.910	29.100	26.664	10,816,700
2023-10-24	28.420	29.260	28.400	29.110	26.673	9,904,500
2023-10-23	28.630	28.740	28.320	28.330	25.958	7,710,100
2023-10-20	28.480	28.910	28.400	28.650	26.252	9,031,600
2023-10-19	28.790	28.950	28.440	28.450	26.068	6,685,900
2023-10-18	28.840	29.110	28.700	28.790	26.380	4,922,200
2023-10-17	28.410	28.970	28.390	28.780	26.371	7,096,400
2023-10-16	28.250	28.530	27.810	28.510	26.123	8,159,600
2023-10-13	27.900	28.400	27.790	28.110	25.757	7,916,800
2023-10-12	29.180	29.240	27.660	27.900	25.564	16,014,100
2023-10-11	30.370	30.420	29.140	29.290	26.838	9,754,800
2023-10-10	29.980	30.370	29.720	30.290	27.754	8,261,900
2023-10-09	30.040	30.180	29.540	29.740	27.250	7,824,400
2023-10-06	30.080	30.140	29.180	30.070	27.553	10,862,900
2023-10-05	31.710	31.720	30.140	30.210	27.681	15,400,000
2023-10-04	31.210	31.740	31.140	31.700	29.046	9,311,400
2023-10-03	31.070	31.230	30.920	31.090	28.487	6,459,700
2023-10-02	31.480	31.530	31.040	31.210	28.597	6,266,600
2023-09-29	31.590	31.760	31.400	31.570	28.927	5,919,600
2023-09-28	31.560	31.620	31.290	31.460	28.826	5,889,300
2023-09-27	32.130	32.200	31.660	31.670	28.822	5,324,600
2023-09-26	32.470	32.530	32.150	32.160	29.268	6,557,800
2023-09-25	32.950	33.080	32.390	32.480	29.559	5,659,200
2023-09-22	33.270	33.490	33.100	33.120	30.141	6,051,000
2023-09-21	33.820	33.840	33.300	33.330	30.332	11,674,900
2023-09-20	33.460	33.900	33.420	33.770	30.733	6,724,100
2023-09-19	33.840	33.840	33.330	33.410	30.405	7,679,300
2023-09-18	33.420	33.680	33.140	33.650	30.624	8,396,500
2023-09-15	33.590	33.830	33.250	33.300	30.305	40,430,900
2023-09-14	33.130	33.760	33.130	33.670	30.642	10,580,900
2023-09-13	33.360	33.480	32.870	33.130	30.150	8,433,200
2023-09-12	33.500	33.580	33.180	33.260	30.269	6,124,700

← NewerPage 13 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.