Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	26.770	27.020	26.640	26.820	26.207	12,411,700
2026-01-28	27.540	27.760	26.400	26.710	26.100	12,373,100
2026-01-27	27.590	27.640	27.210	27.590	26.960	9,154,600
2026-01-26	27.740	27.780	27.480	27.700	27.067	7,923,300
2026-01-23	27.570	27.850	27.460	27.760	27.126	9,761,200
2026-01-22	27.670	27.720	27.330	27.550	26.921	12,133,700
2026-01-21	27.880	28.080	27.390	27.700	27.067	10,055,600
2026-01-20	27.260	28.120	27.080	27.950	27.311	16,865,300
2026-01-16	27.920	27.930	27.320	27.410	26.784	17,315,100
2026-01-15	28.100	28.220	27.870	27.900	27.263	9,984,300
2026-01-14	27.750	28.360	27.680	28.120	27.477	11,545,800
2026-01-13	27.660	27.970	27.480	27.720	27.087	8,231,100
2026-01-12	27.680	27.980	27.540	27.700	27.067	10,714,300
2026-01-09	27.520	28.010	27.470	27.790	27.155	6,849,300
2026-01-08	27.170	27.860	27.140	27.610	26.979	7,437,100
2026-01-07	27.360	27.490	27.090	27.250	26.627	9,319,400
2026-01-06	27.230	27.480	26.970	27.340	26.715	9,694,900
2026-01-05	27.640	27.700	27.050	27.320	26.696	12,995,500
2026-01-02	27.820	27.970	27.690	27.730	27.096	9,152,700
2025-12-31	28.100	28.250	28.000	28.010	27.145	5,834,600
2025-12-30	28.110	28.250	28.080	28.150	27.281	5,929,000
2025-12-29	28.120	28.400	28.050	28.160	27.291	6,962,500
2025-12-26	27.970	28.110	27.900	28.100	27.232	5,889,600
2025-12-24	27.870	28.050	27.840	28.000	27.136	4,319,800
2025-12-23	28.240	28.240	27.860	27.900	27.039	9,156,600
2025-12-22	27.860	28.380	27.740	28.240	27.368	10,752,800
2025-12-19	28.100	28.130	27.820	27.890	27.029	27,699,900
2025-12-18	28.020	28.400	27.960	28.100	27.232	16,502,200
2025-12-17	28.500	28.730	28.020	28.050	27.184	15,742,400
2025-12-16	29.340	29.470	28.430	28.590	27.707	19,314,200
2025-12-15	29.360	29.480	28.760	29.230	28.328	23,521,300
2025-12-12	29.570	29.670	29.210	29.510	28.599	16,504,900
2025-12-11	29.560	29.710	29.390	29.470	28.560	14,532,700
2025-12-10	29.070	29.610	29.070	29.530	28.618	18,699,600
2025-12-09	29.060	29.900	28.770	29.060	28.163	21,258,800
2025-12-08	28.560	29.120	28.560	29.000	28.105	15,805,700
2025-12-05	28.570	28.760	28.260	28.690	27.804	15,669,700
2025-12-04	28.240	28.610	28.200	28.580	27.698	15,526,600
2025-12-03	28.150	28.440	27.990	28.330	27.455	16,777,900
2025-12-02	28.110	28.210	27.790	28.130	27.262	11,618,100
2025-12-01	27.840	28.200	27.770	28.170	27.300	12,673,100
2025-11-28	27.680	27.960	27.630	27.900	27.039	6,348,300
2025-11-26	27.030	27.690	26.950	27.680	26.825	11,864,200
2025-11-25	27.400	27.430	26.770	27.050	26.215	19,179,700
2025-11-24	27.630	27.680	27.150	27.360	26.515	19,631,700
2025-11-21	27.310	27.930	27.300	27.740	26.884	15,256,000
2025-11-20	26.860	27.310	26.840	27.210	26.370	14,598,000
2025-11-19	27.290	27.360	26.730	26.890	26.060	8,917,800
2025-11-18	27.020	27.480	26.870	27.420	26.573	12,137,000
2025-11-17	27.210	27.410	26.890	26.960	26.128	23,188,000
2025-11-14	27.110	27.330	26.830	27.130	26.292	18,295,500
2025-11-13	26.880	27.160	26.790	27.000	26.166	25,615,000
2025-11-12	26.880	27.300	26.780	26.900	26.070	11,843,700
2025-11-11	26.180	26.930	26.180	26.730	25.905	17,000,800
2025-11-10	26.000	26.200	25.850	26.120	25.314	22,572,300
2025-11-07	26.600	26.670	25.880	25.960	25.159	19,727,500
2025-11-06	26.540	26.620	26.220	26.360	25.546	12,916,800
2025-11-05	26.450	26.810	26.330	26.720	25.895	12,807,300
2025-11-04	26.860	26.900	26.400	26.460	25.643	16,092,100
2025-11-03	27.100	27.100	26.540	26.640	25.818	19,617,000

← NewerPage 4 of 21 · 1,255 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.