Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	29.050	29.190	28.000	28.150	27.750	20,865,900
2026-04-24	28.530	29.280	28.300	29.220	28.805	15,054,100
2026-04-23	27.290	28.750	27.120	28.530	28.124	20,269,900
2026-04-22	26.650	26.960	26.430	26.540	26.163	14,321,600
2026-04-21	26.460	26.740	26.210	26.440	26.064	16,324,200
2026-04-20	26.530	26.810	26.380	26.500	26.123	9,917,100
2026-04-17	26.040	26.630	26.000	26.530	26.153	11,331,300
2026-04-16	25.940	26.350	25.840	26.040	25.670	10,868,900
2026-04-15	25.870	26.180	25.560	26.000	25.630	9,802,700
2026-04-14	25.810	26.180	25.560	26.020	25.650	11,505,500
2026-04-13	26.530	26.530	25.690	26.040	25.670	13,259,200
2026-04-10	26.460	26.580	26.160	26.570	26.192	11,870,800
2026-04-09	25.600	26.550	25.600	26.420	26.044	9,151,500
2026-04-08	25.600	25.950	25.560	25.840	25.473	8,623,700
2026-04-07	25.700	25.760	25.300	25.470	25.108	8,055,700
2026-04-06	25.170	25.750	24.880	25.700	25.335	10,558,800
2026-04-02	25.730	25.730	25.110	25.310	24.950	10,579,500
2026-04-01	25.970	26.210	25.530	25.690	25.325	11,980,100
2026-03-31	26.590	26.600	25.840	26.330	25.956	9,131,100
2026-03-30	26.280	26.700	25.990	26.450	26.074	11,534,500
2026-03-27	26.070	26.570	26.000	26.230	25.857	10,147,900
2026-03-26	26.440	26.680	26.190	26.270	25.670	9,865,800
2026-03-25	26.320	26.480	26.000	26.370	25.767	9,108,000
2026-03-24	26.430	26.790	26.140	26.210	25.611	8,879,300
2026-03-23	26.940	26.940	26.190	26.550	25.943	11,704,600
2026-03-20	27.180	27.280	26.560	26.590	25.982	18,317,100
2026-03-19	27.100	27.500	27.040	27.150	26.530	10,211,900
2026-03-18	27.230	27.310	26.840	27.070	26.451	11,587,700
2026-03-17	27.780	27.800	27.460	27.570	26.940	7,220,500
2026-03-16	27.620	28.020	27.510	27.550	26.921	10,204,900
2026-03-13	27.150	27.460	27.040	27.410	26.784	9,508,200
2026-03-12	27.450	27.640	26.920	26.930	26.315	10,743,600
2026-03-11	28.020	28.080	27.330	27.650	27.018	8,802,500
2026-03-10	28.000	28.330	27.850	28.040	27.399	7,821,500
2026-03-09	28.110	28.240	27.480	28.190	27.546	10,723,500
2026-03-06	27.930	28.330	27.720	28.250	27.605	7,853,600
2026-03-05	28.710	28.770	28.020	28.050	27.409	12,280,800
2026-03-04	29.630	29.630	28.840	28.870	28.210	9,101,300
2026-03-03	29.950	30.100	29.550	29.570	28.894	8,075,000
2026-03-02	30.160	30.350	29.940	29.970	29.285	8,463,700
2026-02-27	30.320	30.640	30.210	30.280	29.588	13,256,600
2026-02-26	30.340	30.730	30.050	30.330	29.637	15,557,900
2026-02-25	30.990	31.120	29.960	30.150	29.461	15,931,400
2026-02-24	30.680	31.500	30.320	31.030	30.321	19,243,600
2026-02-23	29.540	30.080	29.410	29.770	29.090	12,729,400
2026-02-20	29.150	29.580	29.000	29.540	28.865	6,802,900
2026-02-19	29.140	29.220	28.850	29.100	28.435	7,446,600
2026-02-18	29.130	29.400	28.840	29.140	28.474	6,377,900
2026-02-17	29.750	29.910	28.880	29.130	28.464	10,660,300
2026-02-13	29.860	30.100	29.360	29.690	29.012	9,094,700
2026-02-12	29.710	30.150	29.710	29.910	29.227	10,041,200
2026-02-11	28.700	29.950	28.650	29.890	29.207	14,315,900
2026-02-10	28.400	28.830	28.300	28.710	28.054	13,807,400
2026-02-09	28.330	28.540	27.850	28.510	27.859	12,899,900
2026-02-06	27.990	28.440	27.920	28.410	27.761	7,810,400
2026-02-05	28.660	28.700	27.860	28.010	27.370	9,705,500
2026-02-04	28.230	28.600	28.130	28.450	27.800	10,145,300
2026-02-03	27.290	28.200	27.200	27.970	27.331	9,026,600
2026-02-02	27.420	27.590	27.230	27.470	26.842	8,480,900
2026-01-30	26.820	27.530	26.770	27.440	26.813	11,489,500

← NewerPage 3 of 5 · 250 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.