Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	36.390	36.720	36.110	36.260	32.418	7,863,600
2022-12-19	36.110	36.670	36.020	36.320	32.471	9,273,100
2022-12-16	36.150	36.210	35.450	36.070	32.248	20,447,400
2022-12-15	37.040	37.230	36.390	36.630	32.748	11,241,900
2022-12-14	37.580	37.980	36.970	37.340	33.383	9,561,500
2022-12-13	38.630	38.690	37.460	37.640	33.651	8,782,600
2022-12-12	38.110	38.130	37.490	38.090	34.054	7,400,900
2022-12-09	38.380	38.380	37.900	37.930	33.911	7,246,400
2022-12-08	37.940	38.350	37.800	38.310	34.250	4,679,800
2022-12-07	37.990	38.010	37.660	37.940	33.920	6,277,400
2022-12-06	37.980	38.240	37.600	37.670	33.678	6,213,300
2022-12-05	38.330	38.330	37.670	37.960	33.937	5,331,800
2022-12-02	38.600	38.940	38.480	38.740	34.635	6,806,300
2022-12-01	38.770	38.850	38.560	38.710	34.608	6,044,200
2022-11-30	38.040	38.700	37.780	38.670	34.572	12,768,600
2022-11-29	38.090	38.360	37.860	38.100	34.063	6,775,100
2022-11-28	38.320	38.420	38.080	38.200	34.152	6,261,300
2022-11-25	38.250	38.410	38.120	38.250	34.197	3,574,300
2022-11-23	38.330	38.410	38.120	38.320	34.259	4,740,200
2022-11-22	38.310	38.460	38.190	38.330	34.268	5,505,100
2022-11-21	37.610	38.030	37.420	38.000	33.973	6,913,800
2022-11-18	37.140	37.450	37.020	37.420	33.455	8,186,900
2022-11-17	36.540	36.900	36.440	36.840	32.936	6,967,600
2022-11-16	36.890	37.030	36.550	36.690	32.802	7,325,700
2022-11-15	37.010	37.110	36.200	36.590	32.713	10,151,100
2022-11-14	37.420	37.470	36.490	36.540	32.668	11,253,700
2022-11-11	38.040	38.110	36.890	37.340	33.383	7,058,600
2022-11-10	38.330	38.510	37.140	37.940	33.920	10,099,000
2022-11-09	37.820	38.220	37.540	37.570	33.589	5,343,100
2022-11-08	37.460	38.130	37.390	37.940	33.920	5,692,000
2022-11-07	37.130	37.630	37.070	37.460	33.490	6,723,900
2022-11-04	36.580	37.050	36.350	36.980	33.061	7,834,200
2022-11-03	36.660	36.700	36.260	36.290	32.444	9,893,300
2022-11-02	37.840	37.970	36.920	36.980	33.061	10,968,100
2022-11-01	38.950	38.950	37.790	37.840	33.830	9,435,500
2022-10-31	38.960	39.150	38.510	38.840	34.724	6,865,800
2022-10-28	38.340	39.730	38.340	39.550	35.359	8,038,300
2022-10-27	37.620	38.130	37.250	38.110	34.072	7,209,100
2022-10-26	38.830	39.160	38.620	38.760	34.653	7,665,600
2022-10-25	38.550	38.630	38.140	38.550	34.465	5,628,700
2022-10-24	38.140	38.490	37.640	38.440	34.367	6,972,100
2022-10-21	37.280	37.700	37.000	37.620	33.633	6,020,900
2022-10-20	37.720	37.800	37.240	37.280	33.329	4,461,000
2022-10-19	38.350	38.510	37.500	37.780	33.776	5,436,500
2022-10-18	38.300	38.520	38.030	38.370	34.304	4,471,300
2022-10-17	37.650	38.010	37.550	37.760	33.759	5,534,100
2022-10-14	38.330	38.400	37.110	37.330	33.374	9,240,000
2022-10-13	37.210	38.240	36.990	38.140	34.098	6,389,600
2022-10-12	37.940	38.000	37.510	37.710	33.714	8,563,400
2022-10-11	37.100	38.010	37.060	37.550	33.571	10,534,900
2022-10-10	36.430	37.070	36.310	36.970	33.052	5,683,500
2022-10-07	37.200	37.200	36.450	36.500	32.632	7,064,800
2022-10-06	37.310	37.530	37.010	37.140	33.204	5,237,000
2022-10-05	37.230	37.690	36.840	37.440	33.473	5,555,400
2022-10-04	37.140	37.570	36.790	37.260	33.312	10,721,500
2022-10-03	35.930	36.910	35.810	36.870	32.963	11,361,500
2022-09-30	36.320	36.340	35.780	35.820	32.024	8,143,000
2022-09-29	36.580	36.580	35.800	36.120	32.292	6,318,400
2022-09-28	36.040	36.730	35.710	36.570	32.516	5,853,400
2022-09-27	36.770	36.980	35.920	35.970	31.982	10,634,800

← NewerPage 17 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.