Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	35.280	35.280	34.880	35.220	31.664	8,142,200
2023-03-17	35.030	35.280	34.800	34.860	31.341	15,595,200
2023-03-16	34.870	35.220	34.790	35.100	31.557	8,895,900
2023-03-15	34.530	34.990	34.410	34.920	31.395	8,896,800
2023-03-14	34.350	34.660	34.240	34.630	31.134	6,526,100
2023-03-13	34.390	34.900	34.230	34.250	30.792	7,907,400
2023-03-10	34.650	34.730	34.080	34.320	30.855	6,530,100
2023-03-09	34.890	35.090	34.510	34.560	31.071	6,029,600
2023-03-08	34.810	35.090	34.620	34.780	31.269	6,891,500
2023-03-07	34.830	35.020	34.540	34.830	31.314	6,903,600
2023-03-06	34.540	34.940	34.440	34.820	31.305	6,975,800
2023-03-03	34.560	34.680	34.280	34.550	31.062	8,223,900
2023-03-02	34.470	34.650	34.200	34.580	31.089	8,231,200
2023-03-01	34.420	34.420	34.010	34.190	30.738	8,861,700
2023-02-28	34.420	34.850	34.350	34.550	31.062	21,571,400
2023-02-27	35.880	35.920	35.270	35.370	31.799	12,114,900
2023-02-24	35.900	35.920	35.450	35.790	32.177	5,762,100
2023-02-23	35.780	36.230	35.160	36.110	32.465	6,437,900
2023-02-22	35.660	36.050	35.660	35.780	32.168	8,021,300
2023-02-21	35.620	35.690	35.130	35.550	31.961	7,087,700
2023-02-17	35.900	35.950	35.560	35.670	32.069	7,953,300
2023-02-16	35.690	36.010	35.370	35.900	32.276	8,733,000
2023-02-15	35.340	35.740	35.240	35.700	32.096	6,004,900
2023-02-14	35.600	35.640	35.160	35.390	31.817	8,663,600
2023-02-13	35.340	35.660	35.230	35.660	32.060	4,040,200
2023-02-10	35.040	35.350	34.700	35.280	31.718	9,337,400
2023-02-09	35.190	35.340	34.840	34.870	31.350	5,883,900
2023-02-08	35.120	35.210	34.800	34.870	31.350	4,687,400
2023-02-07	34.980	35.260	34.720	35.200	31.646	5,858,600
2023-02-06	35.140	35.300	34.970	35.220	31.664	6,003,300
2023-02-03	35.250	35.320	34.510	35.150	31.602	7,050,800
2023-02-02	35.200	35.300	34.840	35.210	31.655	6,256,600
2023-02-01	35.200	35.600	34.940	35.340	31.772	4,645,700
2023-01-31	35.070	35.300	34.760	35.280	31.718	5,887,700
2023-01-30	34.700	35.160	34.560	34.720	31.215	4,571,400
2023-01-27	34.850	34.890	34.530	34.700	31.197	6,367,200
2023-01-26	34.910	35.040	34.660	34.930	31.404	5,554,800
2023-01-25	34.910	34.990	34.600	34.960	31.431	4,943,600
2023-01-24	34.690	35.020	34.310	34.980	31.449	7,954,700
2023-01-23	34.700	34.950	34.530	34.690	31.188	4,860,800
2023-01-20	34.280	34.770	34.200	34.710	31.206	7,148,700
2023-01-19	34.850	34.920	34.350	34.360	30.891	11,358,300
2023-01-18	35.740	35.780	34.830	34.930	31.404	6,286,900
2023-01-17	35.870	36.090	35.650	35.730	32.123	7,441,900
2023-01-13	35.520	35.720	35.350	35.690	32.087	5,821,200
2023-01-12	35.640	35.750	35.290	35.570	31.979	5,248,600
2023-01-11	35.940	35.980	35.530	35.770	32.159	7,269,700
2023-01-10	36.000	36.170	35.490	35.690	32.087	4,133,800
2023-01-09	36.180	36.560	36.010	36.030	32.393	4,344,100
2023-01-06	35.560	36.390	35.480	36.260	32.599	8,038,600
2023-01-05	35.350	35.540	35.220	35.290	31.727	7,552,300
2023-01-04	35.830	35.870	35.330	35.840	32.042	6,617,400
2023-01-03	35.650	35.710	35.150	35.550	31.783	6,040,500
2022-12-30	35.830	35.830	35.380	35.660	31.881	4,779,800
2022-12-29	35.860	35.980	35.740	35.830	32.033	4,215,700
2022-12-28	36.220	36.330	35.730	35.770	31.979	3,883,300
2022-12-27	36.500	36.530	35.950	36.100	32.275	5,069,500
2022-12-23	36.420	36.490	36.170	36.370	32.516	4,176,600
2022-12-22	36.520	36.530	35.940	36.290	32.444	6,452,900
2022-12-21	36.510	36.670	36.210	36.530	32.659	5,664,000

← NewerPage 16 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.