Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-26	36.020	36.150	35.550	35.610	30.847	3,511,000
2021-04-23	35.960	36.280	35.860	36.180	31.341	2,812,500
2021-04-22	35.990	36.260	35.850	36.030	31.211	4,138,900
2021-04-21	36.180	36.450	36.090	36.310	31.454	3,123,900
2021-04-20	35.980	36.380	35.950	36.170	31.333	3,601,200
2021-04-19	36.100	36.300	35.830	36.130	31.298	3,660,900
2021-04-16	35.800	36.050	35.680	36.010	31.194	4,964,200
2021-04-15	35.550	35.980	35.550	35.830	31.038	8,546,300
2021-04-14	35.440	35.510	35.210	35.360	30.631	3,739,400
2021-04-13	35.410	35.610	35.230	35.380	30.648	3,646,600
2021-04-12	35.240	35.600	35.110	35.490	30.744	4,741,500
2021-04-09	35.310	35.350	34.900	35.170	30.466	5,654,100
2021-04-08	35.330	35.490	35.240	35.310	30.588	7,082,100
2021-04-07	35.220	35.330	35.050	35.270	30.553	4,018,900
2021-04-06	34.890	35.250	34.760	35.070	30.380	8,746,900
2021-04-05	34.470	35.110	34.430	35.000	30.319	6,008,600
2021-04-01	34.400	34.720	34.230	34.500	29.886	6,344,500
2021-03-31	34.730	35.010	34.360	34.370	29.773	6,273,100
2021-03-30	35.430	35.510	34.780	34.910	30.111	5,126,900
2021-03-29	35.220	35.570	34.990	35.490	30.611	6,222,900
2021-03-26	34.180	35.310	34.150	35.240	30.396	7,303,100
2021-03-25	34.680	34.790	34.360	34.540	29.792	5,260,900
2021-03-24	34.520	34.590	34.310	34.370	29.645	4,258,300
2021-03-23	34.860	34.940	34.450	34.610	29.852	7,575,200
2021-03-22	34.000	34.730	33.850	34.580	29.827	7,388,300
2021-03-19	34.580	34.630	34.080	34.140	29.447	22,880,600
2021-03-18	33.930	34.160	33.690	33.890	29.231	5,919,700
2021-03-17	33.560	34.230	33.500	34.100	29.412	7,518,500
2021-03-16	33.680	34.230	33.650	34.090	29.404	7,239,500
2021-03-15	33.830	33.830	33.200	33.580	28.964	6,424,700
2021-03-12	33.290	33.390	32.700	33.370	28.783	5,175,000
2021-03-11	33.370	33.660	33.090	33.300	28.722	6,253,700
2021-03-10	33.340	34.050	33.290	33.560	28.947	9,881,100
2021-03-09	32.690	33.320	32.600	33.090	28.541	8,710,200
2021-03-08	31.750	32.670	31.560	32.470	28.007	7,160,700
2021-03-05	31.120	31.740	30.930	31.530	27.196	5,867,300
2021-03-04	30.770	31.450	30.660	30.880	26.635	4,910,700
2021-03-03	30.650	31.190	30.570	30.620	26.411	5,124,700
2021-03-02	30.950	31.160	30.730	30.780	26.549	4,153,100
2021-03-01	30.780	31.100	30.450	30.890	26.644	5,082,500
2021-02-26	30.920	31.190	30.280	30.520	26.325	7,687,100
2021-02-25	31.200	32.080	30.420	30.860	26.618	5,883,300
2021-02-24	31.590	31.680	31.040	31.460	27.135	4,702,200
2021-02-23	31.940	32.240	31.360	31.790	27.420	4,480,300
2021-02-22	31.260	31.760	31.060	31.680	27.325	5,655,800
2021-02-19	31.600	31.810	31.180	31.240	26.946	3,174,300
2021-02-18	31.510	31.780	31.260	31.740	27.377	3,697,300
2021-02-17	31.520	31.670	31.260	31.660	27.308	4,298,100
2021-02-16	31.750	31.800	31.260	31.420	27.101	3,841,500
2021-02-12	31.930	31.930	31.550	31.770	27.403	3,497,800
2021-02-11	31.980	32.260	31.750	31.910	27.524	3,421,500
2021-02-10	32.600	32.630	31.880	32.030	27.627	2,703,500
2021-02-09	32.030	32.460	31.830	32.400	27.946	2,469,300
2021-02-08	32.500	32.740	31.890	32.100	27.687	4,521,400
2021-02-05	32.440	32.830	32.210	32.530	28.058	3,576,000
2021-02-04	31.860	32.320	31.620	32.300	27.860	4,090,800
2021-02-03	31.860	32.210	31.360	31.920	27.532	3,796,700
2021-02-02	31.950	32.420	31.700	31.990	27.593	4,158,700
2021-02-01	32.000	32.160	31.750	31.920	27.532	2,986,500
2021-01-29	31.850	32.580	31.760	31.800	27.429	4,472,700

← NewerPage 24 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.