Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-21	35.900	36.010	35.480	35.500	30.917	2,972,000
2021-07-20	35.680	36.160	35.510	35.890	31.257	5,332,700
2021-07-19	35.960	36.120	35.350	35.580	30.987	4,781,500
2021-07-16	35.950	36.160	35.700	35.880	31.248	6,501,400
2021-07-15	35.580	36.020	35.440	36.010	31.361	9,211,100
2021-07-14	35.100	35.600	34.950	35.500	30.917	4,860,000
2021-07-13	35.050	35.520	34.960	35.020	30.499	5,123,500
2021-07-12	34.930	35.060	34.760	34.980	30.464	5,983,100
2021-07-09	34.840	35.010	34.780	35.000	30.482	4,393,700
2021-07-08	34.850	35.060	34.630	34.770	30.281	5,728,100
2021-07-07	34.980	35.210	34.900	35.000	30.482	3,867,700
2021-07-06	35.040	35.140	34.670	34.930	30.421	5,065,200
2021-07-02	35.370	35.610	35.090	35.180	30.638	4,527,000
2021-07-01	35.180	35.460	35.070	35.220	30.673	5,060,900
2021-06-30	35.140	35.330	34.990	35.240	30.691	4,075,700
2021-06-29	35.300	35.370	34.980	35.240	30.527	5,117,300
2021-06-28	34.990	35.010	34.720	34.880	30.215	5,673,800
2021-06-25	34.540	34.940	34.430	34.860	30.198	3,851,200
2021-06-24	34.510	34.650	34.400	34.590	29.964	4,202,400
2021-06-23	34.670	34.800	34.440	34.490	29.877	3,928,800
2021-06-22	34.360	34.780	34.270	34.770	30.120	7,131,100
2021-06-21	34.510	34.820	34.200	34.290	29.704	5,672,200
2021-06-18	34.400	34.680	34.130	34.520	29.903	16,763,800
2021-06-17	34.160	34.670	33.960	34.490	29.877	6,435,900
2021-06-16	34.760	34.760	34.230	34.240	29.661	6,354,200
2021-06-15	34.960	35.010	34.420	34.680	30.042	7,822,900
2021-06-14	35.150	35.170	34.540	34.850	30.189	6,412,700
2021-06-11	35.020	35.230	34.790	35.230	30.518	10,095,100
2021-06-10	34.980	35.340	34.900	34.940	30.267	10,553,700
2021-06-09	35.230	35.340	34.950	34.980	30.302	5,185,700
2021-06-08	35.420	35.560	34.650	35.250	30.536	18,531,000
2021-06-07	36.920	36.950	36.680	36.840	31.913	2,026,200
2021-06-04	37.030	37.060	36.780	36.910	31.974	3,476,600
2021-06-03	36.770	36.980	36.520	36.920	31.982	3,655,700
2021-06-02	36.890	37.090	36.680	37.050	32.095	2,982,900
2021-06-01	37.000	37.100	36.770	36.890	31.956	3,655,700
2021-05-28	36.760	37.090	36.760	36.960	32.017	3,378,400
2021-05-27	36.980	37.110	36.550	36.650	31.748	12,969,700
2021-05-26	36.580	36.770	36.390	36.540	31.653	2,956,600
2021-05-25	36.860	36.940	36.490	36.500	31.618	3,436,800
2021-05-24	36.510	36.980	36.420	36.860	31.930	3,629,700
2021-05-21	36.660	36.730	36.160	36.240	31.393	2,753,200
2021-05-20	35.600	36.480	35.600	36.390	31.523	3,111,500
2021-05-19	35.840	36.020	35.570	35.790	31.003	3,031,200
2021-05-18	36.050	36.240	35.940	36.000	31.185	2,785,200
2021-05-17	36.050	36.280	35.830	35.970	31.159	2,446,500
2021-05-14	36.060	36.260	35.870	36.050	31.229	2,992,900
2021-05-13	35.410	35.940	35.380	35.720	30.943	2,797,600
2021-05-12	35.510	35.790	35.250	35.430	30.692	5,232,200
2021-05-11	36.430	36.430	35.510	35.750	30.969	3,615,000
2021-05-10	36.590	36.810	36.280	36.380	31.514	3,440,200
2021-05-07	36.340	36.650	36.180	36.600	31.705	3,212,200
2021-05-06	36.310	36.430	36.040	36.330	31.471	3,684,800
2021-05-05	35.600	36.120	35.510	35.990	31.177	3,231,900
2021-05-04	36.100	36.310	35.650	35.720	30.943	4,071,800
2021-05-03	35.970	36.370	35.830	36.070	31.246	2,941,600
2021-04-30	35.920	35.990	35.250	35.850	31.055	4,092,700
2021-04-29	35.170	36.040	35.170	35.940	31.133	5,074,800
2021-04-28	35.520	35.770	35.190	35.210	30.501	4,007,600
2021-04-27	35.530	35.700	35.280	35.510	30.761	6,681,900

← NewerPage 23 of 78 · 4,645 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.