Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	30.000	30.120	29.560	29.670	29.456	13,751,000
2026-07-22	30.720	30.720	30.170	30.200	29.983	7,245,100
2026-07-21	30.330	30.680	30.190	30.210	29.993	11,281,100
2026-07-20	30.910	31.070	30.380	30.440	30.221	7,317,500
2026-07-17	31.660	31.870	30.700	30.910	30.688	10,864,000
2026-07-16	30.450	31.580	30.390	31.380	31.154	11,395,900
2026-07-15	30.220	30.650	29.980	30.280	30.062	13,510,700
2026-07-14	31.250	31.420	30.260	30.260	30.042	14,469,400
2026-07-13	31.530	32.050	31.160	31.250	31.025	12,312,400
2026-07-10	30.610	31.700	30.590	31.670	31.442	7,968,600
2026-07-09	30.900	30.970	30.370	30.720	30.499	15,210,900
2026-07-08	31.500	31.570	30.780	30.970	30.747	11,431,400
2026-07-07	32.250	32.600	31.230	31.490	31.263	14,300,900
2026-07-06	33.030	33.210	31.700	31.750	31.521	25,211,400
2026-07-02	33.370	33.800	32.910	33.300	33.060	16,307,900
2026-07-01	33.190	33.620	33.160	33.370	33.130	17,819,700
2026-06-30	33.400	33.670	32.620	32.730	32.494	13,692,800
2026-06-29	33.460	33.820	33.130	33.500	33.259	16,022,300
2026-06-26	32.670	33.660	32.610	33.400	33.160	54,796,000
2026-06-25	31.820	32.580	31.720	32.520	32.058	20,090,300
2026-06-24	31.130	31.760	30.990	31.400	30.954	16,212,900
2026-06-23	30.870	31.190	29.830	30.870	30.431	18,323,200
2026-06-22	30.800	31.230	30.600	30.870	30.431	12,469,700
2026-06-18	31.130	31.240	30.630	30.760	30.323	21,600,700
2026-06-17	31.860	32.230	30.850	30.890	30.451	17,007,100
2026-06-16	31.790	32.310	31.750	32.000	31.545	12,383,100
2026-06-15	31.600	31.840	31.290	31.770	31.318	15,744,700
2026-06-12	31.070	31.730	31.070	31.710	31.259	13,011,600
2026-06-11	31.420	31.600	31.020	31.230	30.786	28,691,100
2026-06-10	31.730	32.280	31.530	31.700	31.249	15,349,600
2026-06-09	30.860	31.600	30.750	31.480	31.032	11,269,200
2026-06-08	30.530	30.940	30.530	30.750	30.313	8,836,200
2026-06-05	30.380	30.940	30.210	30.530	30.096	9,765,400
2026-06-04	30.880	30.920	30.000	30.060	29.633	9,879,100
2026-06-03	30.300	31.040	30.190	30.550	30.116	12,286,700
2026-06-02	30.210	30.520	29.920	30.360	29.928	10,208,100
2026-06-01	29.810	30.330	29.670	30.200	29.771	10,422,500
2026-05-29	29.990	30.290	29.740	30.030	29.603	18,202,700
2026-05-28	29.950	30.230	29.770	30.040	29.613	9,145,300
2026-05-27	29.750	30.540	29.570	30.100	29.672	9,952,500
2026-05-26	29.010	30.220	29.010	29.550	29.130	14,386,000
2026-05-22	28.720	29.280	28.660	29.120	28.706	5,933,200
2026-05-21	28.750	28.910	28.280	28.780	28.371	9,058,000
2026-05-20	28.860	28.980	28.540	28.690	28.282	15,343,100
2026-05-19	29.490	29.670	28.810	28.850	28.440	12,356,300
2026-05-18	29.020	29.500	28.950	29.430	29.012	8,734,900
2026-05-15	29.330	29.330	28.770	28.930	28.519	8,004,600
2026-05-14	29.450	29.500	28.910	29.100	28.686	7,724,900
2026-05-13	29.130	29.680	29.000	29.310	28.893	8,361,100
2026-05-12	28.930	29.450	28.740	29.170	28.755	9,260,300
2026-05-11	28.830	29.000	28.550	28.710	28.302	9,720,900
2026-05-08	28.520	29.170	28.460	28.830	28.420	9,205,700
2026-05-07	28.440	28.720	27.840	28.520	28.114	9,434,500
2026-05-06	28.810	29.140	28.280	28.560	28.154	11,812,200
2026-05-05	28.800	29.270	28.440	28.920	28.509	8,820,100
2026-05-04	28.970	29.330	28.590	28.870	28.460	7,953,800
2026-05-01	29.530	29.570	28.760	29.090	28.676	7,140,100
2026-04-30	28.970	29.580	28.970	29.400	28.982	10,522,100
2026-04-29	28.740	29.000	28.560	28.930	28.519	15,313,900
2026-04-28	28.640	29.290	28.470	28.790	28.381	13,133,700

← NewerPage 2 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.