Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	35.330	35.930	35.270	35.910	31.445	8,727,600
2021-10-12	35.190	35.300	34.950	35.160	30.788	10,416,500
2021-10-11	35.100	35.280	34.890	35.130	30.762	5,606,700
2021-10-08	34.990	35.240	34.810	35.040	30.683	6,099,600
2021-10-07	34.280	35.020	34.120	35.010	30.657	8,532,500
2021-10-06	33.190	34.140	33.080	34.110	29.869	7,420,500
2021-10-05	32.760	33.800	32.720	33.430	29.273	7,410,100
2021-10-04	33.020	33.280	32.440	32.720	28.652	9,622,000
2021-10-01	35.080	35.260	33.090	33.200	29.072	15,124,600
2021-09-30	34.590	34.710	34.150	34.160	29.912	6,257,400
2021-09-29	34.080	35.010	33.950	34.640	30.168	8,728,300
2021-09-28	33.840	34.170	33.740	34.040	29.646	10,209,000
2021-09-27	33.780	34.350	33.770	34.010	29.619	6,453,600
2021-09-24	34.260	34.350	33.840	33.870	29.498	6,719,400
2021-09-23	34.290	34.470	34.210	34.300	29.872	5,581,400
2021-09-22	34.000	34.470	33.930	34.330	29.898	9,742,300
2021-09-21	34.540	34.700	33.830	33.990	29.602	9,602,600
2021-09-20	34.920	34.920	34.120	34.320	29.889	6,339,000
2021-09-17	35.440	35.490	34.470	34.910	30.403	18,132,500
2021-09-16	35.320	35.580	35.190	35.490	30.908	2,459,000
2021-09-15	35.040	35.510	34.920	35.420	30.847	3,545,700
2021-09-14	35.260	35.360	34.960	35.020	30.499	2,376,200
2021-09-13	34.940	35.300	34.910	35.150	30.612	3,559,500
2021-09-10	34.830	35.070	34.680	34.830	30.334	5,334,500
2021-09-09	35.290	35.290	34.800	34.830	30.334	3,967,100
2021-09-08	34.920	35.320	34.820	35.290	30.734	3,761,900
2021-09-07	35.040	35.140	34.620	34.770	30.281	5,473,200
2021-09-03	35.600	35.680	35.160	35.240	30.691	5,148,100
2021-09-02	35.760	35.970	35.570	35.860	31.231	3,338,100
2021-09-01	35.760	35.870	35.600	35.740	31.126	3,240,600
2021-08-31	35.190	35.750	35.130	35.670	31.065	6,717,100
2021-08-30	35.000	35.300	35.000	35.260	30.708	2,602,900
2021-08-27	35.110	35.230	34.890	35.130	30.595	3,894,400
2021-08-26	34.900	35.090	34.830	34.970	30.456	3,185,500
2021-08-25	34.840	35.030	34.600	34.920	30.412	4,472,200
2021-08-24	34.970	35.090	34.760	34.970	30.456	2,452,600
2021-08-23	34.800	35.150	34.780	35.030	30.508	3,193,200
2021-08-20	34.880	35.070	34.790	34.820	30.325	2,521,700
2021-08-19	34.340	34.950	34.320	34.890	30.386	3,878,200
2021-08-18	34.570	34.820	34.290	34.380	29.942	4,163,400
2021-08-17	35.150	35.150	34.560	34.650	30.177	4,011,900
2021-08-16	34.480	35.170	34.420	35.130	30.595	4,428,800
2021-08-13	34.400	34.600	34.310	34.450	30.003	2,931,000
2021-08-12	34.660	34.720	34.390	34.400	29.959	2,593,600
2021-08-11	34.590	34.730	34.420	34.660	30.186	3,638,500
2021-08-10	34.330	34.520	34.270	34.370	29.933	5,296,300
2021-08-09	34.290	34.440	34.170	34.370	29.933	7,122,200
2021-08-06	34.390	34.550	34.200	34.290	29.863	5,282,700
2021-08-05	34.480	34.640	34.280	34.460	30.011	4,421,700
2021-08-04	34.850	34.900	34.210	34.370	29.933	4,942,700
2021-08-03	34.530	34.860	34.320	34.820	30.325	5,675,500
2021-08-02	34.300	34.530	33.960	34.390	29.950	10,144,800
2021-07-30	35.000	35.400	34.970	35.210	30.665	4,365,400
2021-07-29	35.310	35.480	34.850	34.950	30.438	4,452,400
2021-07-28	35.330	35.520	35.170	35.330	30.769	4,113,200
2021-07-27	36.040	36.220	35.420	35.510	30.926	5,969,200
2021-07-26	36.030	36.250	35.940	36.050	31.396	3,540,900
2021-07-23	35.800	36.200	35.640	36.070	31.414	3,005,800
2021-07-22	35.460	35.760	35.250	35.730	31.117	3,617,900
2021-07-21	35.900	36.010	35.480	35.500	30.917	2,972,000

← NewerPage 22 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.