Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	33.430	33.720	33.370	33.530	30.514	6,079,100
2023-09-08	33.340	33.470	33.200	33.360	30.360	5,411,200
2023-09-07	33.440	33.570	33.210	33.310	30.314	5,628,800
2023-09-06	33.070	33.260	33.030	33.200	30.214	6,900,600
2023-09-05	33.520	33.580	32.810	33.050	30.078	7,560,700
2023-09-01	33.760	33.800	33.520	33.550	30.533	6,084,000
2023-08-31	33.740	33.890	33.590	33.650	30.624	5,056,200
2023-08-30	33.910	33.980	33.700	33.770	30.733	4,271,900
2023-08-29	33.780	33.940	33.490	33.900	30.851	5,021,200
2023-08-28	33.480	33.730	33.390	33.700	30.669	5,062,300
2023-08-25	33.440	33.600	33.190	33.280	30.287	8,166,600
2023-08-24	33.620	33.890	33.390	33.430	30.423	8,285,000
2023-08-23	33.650	33.670	33.450	33.650	30.624	7,307,800
2023-08-22	33.500	33.770	33.380	33.450	30.442	8,243,900
2023-08-21	33.760	33.810	33.480	33.630	30.605	6,137,100
2023-08-18	33.620	33.840	33.580	33.750	30.715	6,949,200
2023-08-17	33.830	33.880	33.590	33.670	30.642	8,022,800
2023-08-16	34.080	34.310	33.780	33.850	30.806	10,147,900
2023-08-15	33.630	33.640	33.330	33.470	30.460	6,187,000
2023-08-14	33.960	34.040	33.640	33.740	30.706	5,137,800
2023-08-11	33.460	33.840	33.440	33.800	30.760	6,299,500
2023-08-10	33.770	33.920	33.390	33.400	30.396	6,378,100
2023-08-09	33.410	33.910	33.300	33.620	30.596	7,467,700
2023-08-08	33.700	33.770	33.230	33.430	30.423	7,337,300
2023-08-07	33.810	33.970	33.620	33.820	30.778	7,038,000
2023-08-04	33.820	33.970	33.570	33.600	30.578	6,399,400
2023-08-03	34.520	34.520	33.920	33.930	30.878	7,095,200
2023-08-02	34.160	34.660	34.070	34.460	31.361	13,651,200
2023-08-01	34.150	34.170	33.730	34.130	31.060	15,290,200
2023-07-31	33.660	34.070	33.260	34.010	30.951	17,658,200
2023-07-28	33.960	34.100	33.550	33.920	30.869	14,640,300
2023-07-27	33.830	34.360	33.690	33.760	30.724	21,483,200
2023-07-26	32.230	32.730	32.170	32.540	29.613	11,678,300
2023-07-25	32.300	32.370	32.110	32.320	29.413	5,967,100
2023-07-24	32.560	32.620	32.320	32.360	29.450	6,954,900
2023-07-21	32.620	32.790	32.440	32.580	29.650	23,786,200
2023-07-20	31.850	32.540	31.850	32.430	29.513	7,862,800
2023-07-19	31.710	32.100	31.690	31.890	29.022	5,167,000
2023-07-18	31.590	31.960	31.300	31.560	28.722	6,801,900
2023-07-17	31.640	31.900	31.470	31.610	28.767	5,706,800
2023-07-14	31.550	31.780	31.250	31.660	28.813	7,371,300
2023-07-13	31.300	31.550	31.250	31.510	28.676	7,415,200
2023-07-12	31.480	31.640	31.250	31.270	28.458	8,681,600
2023-07-11	31.570	31.570	31.290	31.390	28.567	8,589,700
2023-07-10	31.460	31.740	31.430	31.460	28.631	14,525,200
2023-07-07	32.030	32.090	31.720	31.760	28.904	9,743,600
2023-07-06	32.210	32.440	32.020	32.200	29.304	16,423,200
2023-07-05	31.420	31.760	31.240	31.750	28.894	7,314,600
2023-07-03	31.250	31.480	31.160	31.470	28.640	3,517,200
2023-06-30	30.880	31.320	30.820	31.270	28.458	7,932,800
2023-06-29	30.570	30.790	30.470	30.760	27.994	9,003,000
2023-06-28	31.100	31.100	30.710	30.900	27.939	6,315,300
2023-06-27	31.120	31.310	31.060	31.250	28.255	6,715,700
2023-06-26	31.150	31.200	30.880	31.120	28.138	6,105,000
2023-06-23	31.960	31.990	31.100	31.180	28.192	12,388,400
2023-06-22	31.890	32.030	31.730	31.920	28.861	10,435,600
2023-06-21	31.940	32.050	31.520	31.740	28.698	8,777,800
2023-06-20	32.070	32.200	31.920	31.930	28.870	7,552,400
2023-06-16	31.850	32.280	31.660	32.170	29.087	15,546,600
2023-06-15	31.990	31.990	31.710	31.760	28.717	14,698,800

← NewerPage 14 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.