Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	38.050	38.220	36.890	36.950	32.681	10,494,800
2022-04-04	38.040	38.370	37.600	38.360	33.928	4,516,200
2022-04-01	37.960	38.240	37.760	38.240	33.822	2,568,200
2022-03-31	38.150	38.320	37.890	37.900	33.521	4,288,500
2022-03-30	38.070	38.310	37.860	38.150	33.576	3,625,700
2022-03-29	38.020	38.460	37.850	38.290	33.699	4,116,300
2022-03-28	37.680	38.020	37.360	38.000	33.444	3,424,200
2022-03-25	37.190	37.630	37.150	37.580	33.074	2,957,900
2022-03-24	37.040	37.280	36.810	37.260	32.792	3,461,400
2022-03-23	37.780	37.990	36.820	36.870	32.449	5,153,300
2022-03-22	37.330	37.990	37.330	37.830	33.294	4,241,800
2022-03-21	37.800	38.140	37.470	37.780	33.250	4,065,700
2022-03-18	37.790	37.920	37.440	37.810	33.276	8,574,100
2022-03-17	37.430	38.110	37.430	37.800	33.268	5,815,000
2022-03-16	37.210	37.650	36.760	37.460	32.968	9,275,300
2022-03-15	37.370	37.510	37.100	37.340	32.863	6,329,300
2022-03-14	36.850	37.190	36.840	37.040	32.599	7,036,600
2022-03-11	37.340	37.750	36.750	36.810	32.396	6,844,900
2022-03-10	37.160	38.250	36.510	37.200	32.740	8,174,500
2022-03-09	37.710	37.930	36.980	37.630	33.118	9,897,100
2022-03-08	38.110	38.360	37.140	37.210	32.748	6,479,500
2022-03-07	38.780	39.250	38.060	38.140	33.567	6,681,800
2022-03-04	38.220	39.030	37.920	38.880	34.218	6,418,500
2022-03-03	38.680	38.880	38.530	38.610	33.981	5,555,900
2022-03-02	38.390	38.780	38.050	38.610	33.981	3,860,000
2022-03-01	38.380	38.790	37.980	38.160	33.585	6,055,500
2022-02-28	37.400	38.710	37.340	38.670	34.033	7,980,600
2022-02-25	36.900	38.410	36.850	38.300	33.708	8,460,500
2022-02-24	37.230	37.620	35.920	36.650	32.256	7,374,500
2022-02-23	38.540	38.740	38.060	38.060	33.497	7,046,400
2022-02-22	38.540	38.750	38.150	38.570	33.945	6,932,600
2022-02-18	37.780	38.610	37.770	38.480	33.866	6,686,300
2022-02-17	38.390	38.390	37.660	37.920	33.373	5,994,200
2022-02-16	37.950	38.170	37.650	37.920	33.373	7,719,100
2022-02-15	38.420	38.620	37.890	37.930	33.382	5,583,500
2022-02-14	38.120	38.230	37.610	38.100	33.532	6,406,200
2022-02-11	38.200	38.420	37.940	38.030	33.470	7,005,400
2022-02-10	38.030	38.710	38.020	38.280	33.690	6,926,000
2022-02-09	39.090	39.130	38.580	38.680	34.042	4,168,700
2022-02-08	38.670	39.030	38.480	38.850	34.192	6,673,400
2022-02-07	38.330	38.730	38.150	38.570	33.945	5,469,300
2022-02-04	38.390	38.650	37.880	38.240	33.655	5,495,900
2022-02-03	38.740	39.050	38.420	38.750	34.104	7,443,700
2022-02-02	38.300	38.890	38.170	38.770	34.121	5,636,500
2022-02-01	37.990	38.190	37.480	38.140	33.567	5,775,200
2022-01-31	37.320	38.080	37.310	37.950	33.400	8,517,600
2022-01-28	37.310	37.670	37.060	37.640	33.127	8,513,700
2022-01-27	37.410	38.520	37.410	37.600	33.092	5,411,900
2022-01-26	37.710	38.140	37.170	37.410	32.924	10,407,900
2022-01-25	37.940	38.410	37.430	38.080	33.514	6,712,700
2022-01-24	38.010	38.280	37.370	38.170	33.593	10,963,700
2022-01-21	38.260	38.710	37.800	37.830	33.294	6,089,300
2022-01-20	38.380	38.660	38.080	38.110	33.541	4,903,500
2022-01-19	38.280	38.610	37.990	38.380	33.778	5,019,300
2022-01-18	39.050	39.110	38.010	38.150	33.576	9,632,700
2022-01-14	38.420	39.350	38.170	39.280	34.570	8,022,500
2022-01-13	38.050	38.510	37.860	38.450	33.840	7,646,100
2022-01-12	37.740	38.030	37.550	38.010	33.453	7,862,300
2022-01-11	37.220	37.900	37.000	37.830	33.294	7,580,500
2022-01-10	37.360	37.550	37.120	37.310	32.836	7,937,500

← NewerPage 20 of 78 · 4,644 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.