Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-30	27.050	27.170	26.670	26.900	23.093	5,757,800
2020-10-29	27.390	27.880	27.180	27.190	23.342	5,173,100
2020-10-28	28.130	28.390	27.520	27.730	23.805	6,262,100
2020-10-27	28.500	28.760	28.300	28.600	24.552	6,428,500
2020-10-26	29.150	29.210	28.120	28.440	24.415	7,958,000
2020-10-23	29.800	29.890	29.130	29.210	25.076	4,425,300
2020-10-22	29.180	29.700	29.090	29.550	25.368	3,770,100
2020-10-21	29.000	29.330	28.800	29.160	25.033	3,958,500
2020-10-20	29.470	29.670	29.230	29.230	25.093	3,726,800
2020-10-19	29.700	30.140	29.110	29.200	25.067	6,506,400
2020-10-16	29.370	30.000	29.270	29.760	25.548	56,689,800
2020-10-15	29.410	29.710	29.310	29.440	25.273	4,350,400
2020-10-14	29.940	30.110	29.540	29.670	25.471	5,586,100
2020-10-13	29.610	30.020	29.540	29.830	25.608	4,424,200
2020-10-12	30.100	30.320	29.750	29.800	25.582	6,856,800
2020-10-09	28.820	29.300	28.650	29.250	25.110	5,359,300
2020-10-08	28.680	28.900	28.560	28.700	24.638	2,891,800
2020-10-07	28.220	28.680	28.110	28.600	24.552	3,493,700
2020-10-06	27.660	28.220	27.610	28.030	24.063	5,120,800
2020-10-05	28.300	28.390	27.610	27.670	23.754	6,182,900
2020-10-02	27.620	28.190	27.620	28.090	24.114	3,902,600
2020-10-01	27.590	28.200	27.380	28.010	24.046	4,908,200
2020-09-30	27.140	27.620	27.140	27.600	23.565	6,646,100
2020-09-29	27.980	27.980	27.090	27.110	23.146	4,577,000
2020-09-28	28.110	28.260	27.820	27.840	23.770	2,813,500
2020-09-25	27.140	27.950	27.100	27.880	23.804	4,276,600
2020-09-24	27.370	27.520	27.000	27.260	23.275	3,197,200
2020-09-23	27.930	28.060	27.160	27.190	23.215	2,376,200
2020-09-22	27.980	28.220	27.770	27.850	23.778	5,514,300
2020-09-21	27.760	27.940	27.430	27.870	23.795	6,586,500
2020-09-18	28.430	28.430	27.870	28.050	23.949	5,803,600
2020-09-17	28.150	28.550	28.120	28.310	24.171	3,468,100
2020-09-16	28.900	28.990	28.400	28.430	24.273	2,987,600
2020-09-15	28.930	29.120	28.750	28.800	24.589	3,510,700
2020-09-14	28.990	29.080	28.740	28.810	24.598	3,960,300
2020-09-11	28.600	28.990	28.470	28.830	24.615	5,990,700
2020-09-10	28.980	29.080	28.510	28.530	24.359	9,679,500
2020-09-09	29.030	29.690	28.930	29.520	25.204	4,140,500
2020-09-08	29.360	29.450	28.630	28.860	24.641	3,700,700
2020-09-04	29.840	29.990	29.050	29.540	25.221	3,141,500
2020-09-03	30.460	30.560	29.590	29.800	25.443	3,799,800
2020-09-02	30.000	30.480	29.970	30.400	25.955	4,358,400
2020-09-01	29.920	30.030	29.790	29.950	25.571	4,106,800
2020-08-31	30.100	30.180	29.830	29.830	25.469	2,524,000
2020-08-28	30.000	30.090	29.680	30.070	25.674	2,795,100
2020-08-27	29.920	30.230	29.810	29.930	25.554	4,615,200
2020-08-26	29.910	30.060	29.590	29.800	25.443	7,864,100
2020-08-25	29.170	29.320	29.080	29.300	25.016	1,875,200
2020-08-24	28.990	29.190	28.820	29.160	24.897	4,020,200
2020-08-21	29.200	29.200	28.850	28.930	24.700	5,055,700
2020-08-20	29.150	29.430	29.010	29.190	24.922	8,387,400
2020-08-19	29.160	29.640	29.150	29.340	25.050	13,832,900
2020-08-18	28.740	29.260	28.350	29.100	24.846	22,699,100
2020-08-17	29.900	30.150	29.730	29.750	25.400	1,970,500
2020-08-14	30.170	30.170	29.760	29.890	25.520	3,783,200
2020-08-13	30.160	30.540	30.090	30.160	25.751	2,916,600
2020-08-12	29.730	30.280	29.630	30.110	25.708	2,832,800
2020-08-11	29.770	29.940	29.480	29.570	25.247	2,590,600
2020-08-10	29.490	29.830	29.330	29.760	25.409	3,145,500
2020-08-07	29.920	29.990	29.550	29.630	25.298	2,369,100

← NewerPage 26 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.