Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	36.770	36.980	35.920	35.970	31.982	10,634,800
2022-09-26	37.020	37.530	36.950	37.280	33.147	7,144,500
2022-09-23	37.030	37.120	36.620	37.080	32.969	5,849,100
2022-09-22	37.210	37.380	37.050	37.110	32.996	5,758,500
2022-09-21	37.670	37.950	37.150	37.160	33.040	6,009,900
2022-09-20	37.660	37.700	37.160	37.430	33.281	4,492,000
2022-09-19	37.240	37.850	36.900	37.770	33.583	7,525,200
2022-09-16	37.070	37.480	36.710	37.170	33.049	33,297,800
2022-09-15	37.800	38.070	37.160	37.230	33.103	8,293,500
2022-09-14	37.840	38.160	37.530	37.740	33.556	6,900,000
2022-09-13	38.650	38.910	37.580	37.690	33.512	7,023,500
2022-09-12	38.810	39.080	38.710	39.010	34.685	5,026,500
2022-09-09	38.540	38.900	38.330	38.690	34.401	5,260,500
2022-09-08	38.310	38.510	38.030	38.460	34.196	6,240,400
2022-09-07	37.720	38.420	37.690	38.340	34.090	5,000,900
2022-09-06	37.870	38.180	37.510	37.570	33.405	7,344,200
2022-09-02	38.550	38.810	37.650	37.830	33.636	5,892,500
2022-09-01	38.080	38.370	37.800	38.330	34.081	4,412,100
2022-08-31	38.600	38.630	38.050	38.120	33.894	6,967,800
2022-08-30	38.700	38.740	38.290	38.420	34.161	4,506,300
2022-08-29	38.430	39.020	38.350	38.800	34.499	5,321,600
2022-08-26	39.730	39.800	38.580	38.620	34.339	8,000,800
2022-08-25	39.610	39.820	39.490	39.690	35.290	4,581,500
2022-08-24	39.570	39.790	39.330	39.610	35.219	4,097,800
2022-08-23	39.340	39.700	39.270	39.490	35.112	4,820,900
2022-08-22	39.720	39.990	39.400	39.480	35.103	5,536,300
2022-08-19	39.950	40.270	39.780	39.960	35.530	11,083,500
2022-08-18	40.120	41.310	39.990	40.030	35.592	8,202,700
2022-08-17	40.090	40.360	39.910	40.050	35.610	6,330,800
2022-08-16	40.000	40.450	39.920	40.080	35.637	6,640,100
2022-08-15	39.250	40.010	39.230	39.950	35.521	5,394,000
2022-08-12	39.120	39.330	39.080	39.300	34.943	6,209,700
2022-08-11	39.840	40.070	38.980	39.020	34.694	7,121,600
2022-08-10	39.290	39.770	39.230	39.700	35.299	10,802,700
2022-08-09	38.940	39.280	38.800	39.110	34.774	7,192,600
2022-08-08	38.950	39.080	38.630	38.780	34.481	4,719,300
2022-08-05	38.590	38.740	38.100	38.720	34.428	5,975,200
2022-08-04	39.040	39.070	38.480	38.680	34.392	5,533,600
2022-08-03	38.610	39.150	38.250	39.100	34.765	5,835,500
2022-08-02	38.950	38.970	38.430	38.560	34.285	5,576,900
2022-08-01	38.850	39.420	38.810	38.910	34.596	8,587,400
2022-07-29	38.290	38.760	38.130	38.740	34.445	7,316,800
2022-07-28	37.440	38.540	36.990	38.500	34.232	9,055,800
2022-07-27	36.910	37.400	36.600	37.110	32.996	8,090,900
2022-07-26	36.770	37.130	36.530	37.070	32.960	6,662,300
2022-07-25	36.500	36.910	36.440	36.760	32.685	3,873,400
2022-07-22	36.450	36.600	36.180	36.430	32.391	5,940,500
2022-07-21	36.270	36.460	35.950	36.280	32.258	7,490,700
2022-07-20	36.480	36.520	36.130	36.310	32.285	5,573,700
2022-07-19	36.530	36.620	36.260	36.480	32.436	7,134,600
2022-07-18	36.670	36.680	36.040	36.160	32.151	6,312,700
2022-07-15	36.820	36.880	36.280	36.630	32.569	6,345,500
2022-07-14	35.890	36.430	35.830	36.390	32.356	6,379,600
2022-07-13	36.220	36.600	35.940	36.430	32.391	5,349,000
2022-07-12	36.250	36.630	36.100	36.300	32.276	6,359,800
2022-07-11	36.320	36.380	36.000	36.140	32.134	5,827,100
2022-07-08	36.220	36.330	35.810	36.200	32.187	7,374,600
2022-07-07	36.000	36.270	35.930	36.150	32.142	6,471,400
2022-07-06	36.290	36.460	35.870	35.950	31.965	8,696,200
2022-07-05	36.080	36.270	35.440	36.260	32.240	7,186,000

← NewerPage 18 of 21 · 1,256 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.