Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	35.220	36.160	35.040	36.070	32.071	5,867,300
2022-06-30	35.150	35.620	35.060	35.390	31.467	7,680,500
2022-06-29	35.660	35.960	35.520	35.680	31.557	7,246,400
2022-06-28	35.960	36.330	35.490	35.510	31.407	7,036,600
2022-06-27	35.760	36.050	35.710	35.890	31.743	6,617,300
2022-06-24	35.530	35.910	35.060	35.760	31.628	15,239,700
2022-06-23	35.070	35.390	34.930	35.210	31.142	11,130,900
2022-06-22	34.960	35.410	34.730	34.880	30.850	11,467,200
2022-06-21	34.190	35.270	34.110	34.940	30.903	15,772,000
2022-06-17	34.630	34.910	33.350	34.350	30.381	143,326,600
2022-06-16	34.520	34.900	34.320	34.440	30.461	18,528,000
2022-06-15	34.520	35.100	34.440	34.850	30.823	11,669,800
2022-06-14	34.890	35.010	34.160	34.400	30.425	10,030,300
2022-06-13	35.090	35.390	34.610	34.700	30.691	10,588,100
2022-06-10	35.350	35.800	35.200	35.490	31.389	9,521,100
2022-06-09	36.030	36.570	35.690	35.710	31.584	9,569,900
2022-06-08	36.220	36.380	35.890	36.030	31.867	10,141,800
2022-06-07	36.450	36.760	36.200	36.410	32.203	10,389,600
2022-06-06	37.250	37.320	36.240	36.700	32.460	23,883,000
2022-06-03	35.250	35.290	34.830	34.930	30.894	6,982,100
2022-06-02	34.740	35.330	34.230	35.320	31.239	10,894,500
2022-06-01	34.740	34.900	34.050	34.640	30.638	8,627,200
2022-05-31	35.080	35.100	34.520	34.740	30.726	35,586,700
2022-05-27	35.610	35.870	34.960	35.180	31.115	11,456,000
2022-05-26	35.380	35.770	35.270	35.530	31.425	10,005,700
2022-05-25	35.350	35.520	34.990	35.340	31.257	10,498,300
2022-05-24	34.960	35.310	34.730	35.290	31.212	10,467,900
2022-05-23	34.990	35.170	34.720	34.960	30.921	7,168,400
2022-05-20	34.620	34.670	33.560	34.580	30.584	12,284,500
2022-05-19	34.370	34.580	33.670	34.330	30.363	13,273,100
2022-05-18	35.910	35.930	34.490	34.520	30.531	12,435,500
2022-05-17	36.930	37.060	35.390	35.970	31.814	18,922,100
2022-05-16	37.140	37.410	36.850	36.980	32.707	11,106,400
2022-05-13	36.870	37.440	36.780	37.210	32.911	13,123,700
2022-05-12	37.410	37.510	36.500	36.860	32.601	14,181,500
2022-05-11	36.710	38.010	36.710	37.420	33.096	9,595,900
2022-05-10	37.450	37.670	36.620	37.000	32.725	8,336,100
2022-05-09	36.900	37.560	36.650	37.140	32.849	9,552,300
2022-05-06	36.970	37.190	36.540	36.960	32.690	7,708,800
2022-05-05	37.360	37.360	36.720	37.060	32.778	8,480,900
2022-05-04	37.090	37.310	36.570	37.220	32.919	9,463,700
2022-05-03	36.850	37.490	36.720	37.190	32.893	8,822,000
2022-05-02	37.520	37.860	36.030	36.530	32.309	9,331,600
2022-04-29	38.000	38.550	37.320	37.400	33.079	7,760,800
2022-04-28	37.370	38.280	36.680	37.990	33.600	7,437,900
2022-04-27	37.250	38.190	37.180	37.860	33.486	6,655,300
2022-04-26	37.290	37.650	37.020	37.050	32.769	7,729,200
2022-04-25	37.320	37.440	36.640	37.300	32.990	6,044,500
2022-04-22	37.590	37.660	36.980	37.000	32.725	5,430,500
2022-04-21	38.080	38.280	37.480	37.510	33.176	6,735,300
2022-04-20	37.700	38.050	37.530	38.010	33.618	6,061,600
2022-04-19	36.920	37.690	36.750	37.560	33.220	8,806,500
2022-04-18	37.200	37.470	36.580	36.780	32.530	8,055,300
2022-04-14	37.740	37.800	37.190	37.240	32.937	5,109,900
2022-04-13	37.780	37.860	37.460	37.660	33.309	6,241,700
2022-04-12	37.720	37.900	37.350	37.630	33.282	6,237,100
2022-04-11	37.780	38.040	37.580	37.590	33.247	4,409,100
2022-04-08	37.690	37.880	37.410	37.650	33.300	5,913,600
2022-04-07	37.810	37.850	37.290	37.610	33.264	4,763,400
2022-04-06	37.000	38.040	36.820	37.830	33.459	7,593,100

← NewerPage 19 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.