Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	37.300	37.410	36.990	37.300	32.828	4,939,200
2022-01-06	36.980	37.890	36.980	37.430	32.942	6,505,000
2022-01-05	36.930	37.540	36.770	37.030	32.590	5,777,400
2022-01-04	36.790	37.400	36.770	37.260	32.627	5,305,600
2022-01-03	36.640	36.760	36.250	36.710	32.145	3,508,900
2021-12-31	36.640	36.950	36.470	36.860	32.277	3,726,600
2021-12-30	36.690	36.980	36.640	36.680	32.119	4,015,000
2021-12-29	36.330	36.670	36.280	36.580	32.032	3,438,600
2021-12-28	36.080	36.380	36.040	36.370	31.848	2,509,700
2021-12-27	35.640	36.140	35.640	36.110	31.620	2,842,300
2021-12-23	35.910	36.030	35.640	35.940	31.471	6,120,300
2021-12-22	35.300	35.910	35.170	35.870	31.410	5,576,900
2021-12-21	35.530	35.610	35.150	35.320	30.928	4,734,900
2021-12-20	35.200	35.540	35.060	35.480	31.068	4,841,200
2021-12-17	35.570	36.050	35.480	35.680	31.243	10,614,800
2021-12-16	35.580	36.030	35.480	35.700	31.261	7,527,500
2021-12-15	35.060	35.780	35.050	35.650	31.217	6,516,900
2021-12-14	35.280	35.490	35.030	35.060	30.701	7,993,300
2021-12-13	35.370	35.550	35.170	35.300	30.911	5,709,400
2021-12-10	34.810	35.590	34.730	35.320	30.928	5,941,500
2021-12-09	34.700	34.790	34.280	34.590	30.289	5,401,100
2021-12-08	34.700	34.930	34.350	34.810	30.482	5,109,700
2021-12-07	34.650	35.010	34.430	34.930	30.587	5,232,800
2021-12-06	34.800	35.090	34.670	34.800	30.473	5,610,100
2021-12-03	34.290	34.510	33.990	34.470	30.184	7,301,700
2021-12-02	33.790	34.380	33.790	34.160	29.912	6,371,200
2021-12-01	34.380	34.410	33.540	33.560	29.387	4,991,600
2021-11-30	35.170	35.170	33.790	33.990	29.764	5,796,000
2021-11-29	34.650	35.270	34.650	35.170	30.797	3,977,500
2021-11-26	35.620	35.620	34.920	34.980	30.630	2,846,500
2021-11-24	35.900	35.920	35.380	35.620	31.191	3,885,900
2021-11-23	35.860	36.220	35.620	35.910	31.445	4,522,600
2021-11-22	35.150	35.900	34.750	35.860	31.401	5,887,100
2021-11-19	35.570	35.570	35.010	35.160	30.788	4,255,900
2021-11-18	35.650	35.710	35.360	35.570	31.147	4,703,700
2021-11-17	35.490	35.710	35.330	35.680	31.243	3,429,900
2021-11-16	35.990	36.070	35.560	35.580	31.156	3,344,800
2021-11-15	35.570	35.710	35.400	35.710	31.270	2,316,700
2021-11-12	35.650	35.860	35.460	35.670	31.235	3,839,600
2021-11-11	35.900	35.900	35.540	35.620	31.191	2,533,000
2021-11-10	35.870	36.260	35.690	35.870	31.410	9,510,200
2021-11-09	35.820	36.240	35.710	35.780	31.331	6,364,300
2021-11-08	36.400	36.580	35.470	35.760	31.313	5,731,900
2021-11-05	36.350	36.500	36.200	36.380	31.856	4,523,200
2021-11-04	36.080	36.410	35.980	36.150	31.655	3,088,800
2021-11-03	35.810	36.170	35.690	36.090	31.602	6,673,400
2021-11-02	36.450	36.530	35.800	35.970	31.497	4,208,800
2021-11-01	35.940	36.460	35.810	36.400	31.874	5,263,400
2021-10-29	35.530	36.420	35.390	36.090	31.602	7,624,500
2021-10-28	34.500	35.510	34.280	35.490	31.077	5,121,100
2021-10-27	34.670	34.700	34.130	34.200	29.947	4,506,600
2021-10-26	34.470	34.670	34.280	34.580	30.280	3,193,200
2021-10-25	34.720	34.730	34.390	34.440	30.158	3,442,800
2021-10-22	34.450	34.790	34.440	34.660	30.350	3,067,500
2021-10-21	34.770	34.870	34.230	34.380	30.105	4,347,900
2021-10-20	34.870	35.110	34.740	34.900	30.560	3,015,700
2021-10-19	34.750	34.820	34.430	34.750	30.429	2,993,800
2021-10-18	35.210	35.250	34.730	34.760	30.438	4,628,400
2021-10-15	35.630	35.680	35.040	35.310	30.919	5,894,600
2021-10-14	36.000	36.530	35.490	35.590	31.165	9,785,000

← NewerPage 21 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.