Keurig Dr Pepper Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 27.500 | 27.500 | 26.830 | 27.160 | 26.321 | 22,073,400 |
| 2025-10-30 | 27.320 | 27.890 | 27.240 | 27.680 | 26.825 | 21,264,100 |
| 2025-10-29 | 28.530 | 28.660 | 27.090 | 27.150 | 26.312 | 29,978,800 |
| 2025-10-28 | 29.020 | 29.100 | 28.360 | 28.850 | 27.959 | 26,860,700 |
| 2025-10-27 | 29.750 | 30.010 | 28.380 | 29.230 | 28.328 | 53,680,800 |
| 2025-10-24 | 27.610 | 27.730 | 27.160 | 27.160 | 26.321 | 10,217,600 |
| 2025-10-23 | 27.510 | 27.670 | 27.380 | 27.550 | 26.699 | 12,124,800 |
| 2025-10-22 | 27.730 | 28.100 | 27.370 | 27.390 | 26.544 | 15,831,000 |
| 2025-10-21 | 27.840 | 27.980 | 27.640 | 27.670 | 26.816 | 10,676,900 |
| 2025-10-20 | 27.990 | 28.170 | 27.730 | 27.750 | 26.893 | 11,046,600 |
← NewerPage 5 of 5 · 250 trading days
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.