Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	27.100	27.100	26.540	26.640	25.818	19,617,000
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
2025-10-17	27.750	28.130	27.500	28.030	27.165	23,230,600
2025-10-16	27.060	27.780	27.030	27.720	26.864	28,932,500
2025-10-15	26.630	26.980	26.520	26.930	26.099	12,270,100
2025-10-14	26.300	26.740	26.100	26.690	25.866	17,088,400
2025-10-13	25.770	27.290	25.530	26.420	25.604	32,613,300
2025-10-10	25.920	26.030	25.710	25.820	25.023	11,763,200
2025-10-09	25.670	26.010	25.480	25.850	25.052	19,416,200
2025-10-08	25.290	25.600	25.110	25.580	24.790	13,028,700
2025-10-07	25.280	25.500	25.030	25.330	24.548	15,276,700
2025-10-06	25.800	25.830	25.190	25.300	24.519	23,707,300
2025-10-03	25.700	25.990	25.670	25.840	25.042	10,325,900
2025-10-02	25.560	25.760	25.270	25.740	24.945	12,965,400
2025-10-01	25.590	25.870	25.560	25.600	24.810	15,747,500
2025-09-30	25.650	25.730	25.420	25.510	24.722	17,966,900
2025-09-29	25.600	25.700	25.350	25.670	24.877	17,747,300
2025-09-26	25.640	25.720	25.400	25.500	24.713	20,317,600
2025-09-25	26.390	26.480	25.670	25.750	24.732	20,503,100
2025-09-24	26.200	26.550	26.130	26.250	25.212	17,915,600
2025-09-23	26.100	26.620	26.040	26.500	25.452	19,629,400
2025-09-22	26.750	26.790	25.920	25.950	24.924	23,838,600
2025-09-19	27.300	27.310	27.050	27.110	26.038	26,591,200
2025-09-18	27.140	27.450	27.080	27.200	26.125	12,364,700
2025-09-17	27.020	27.470	26.960	27.260	26.182	23,760,600
2025-09-16	26.740	27.090	26.580	26.960	25.894	20,150,000
2025-09-15	27.340	27.400	26.690	26.750	25.693	32,401,600
2025-09-12	27.560	27.590	27.020	27.230	26.154	15,138,100
2025-09-11	27.400	27.790	27.330	27.590	26.499	15,495,900
2025-09-10	27.460	27.480	27.100	27.440	26.355	19,227,900
2025-09-09	27.640	27.860	27.460	27.610	26.519	19,003,600
2025-09-08	28.590	28.630	27.240	27.630	26.538	34,840,200
2025-09-05	29.250	29.370	28.610	28.650	27.517	21,098,400
2025-09-04	29.200	29.390	28.700	29.250	28.094	34,412,600
2025-09-03	28.730	29.210	28.590	29.090	27.940	37,011,400
2025-09-02	29.080	29.160	28.600	28.910	27.767	29,183,800
2025-08-29	29.300	29.740	29.060	29.090	27.940	22,203,000
2025-08-28	29.780	29.820	29.220	29.290	28.132	21,962,900
2025-08-27	29.000	29.780	28.700	29.720	28.545	41,485,200
2025-08-26	31.000	31.000	28.930	28.950	27.806	63,338,100
2025-08-25	32.450	32.660	31.000	31.100	29.871	42,830,100
2025-08-22	35.370	35.590	35.060	35.140	33.751	5,121,700
2025-08-21	34.990	35.390	34.970	35.200	33.809	6,090,300
2025-08-20	35.350	35.940	35.150	35.180	33.789	9,400,800
2025-08-19	34.770	35.200	34.670	35.180	33.789	5,824,500
2025-08-18	34.780	35.000	34.610	34.650	33.280	6,266,200
2025-08-15	34.730	34.820	34.490	34.780	33.405	6,248,200
2025-08-14	34.760	34.800	34.520	34.630	33.261	5,871,900
2025-08-13	34.820	34.990	34.590	34.820	33.444	7,758,900
2025-08-12	34.680	34.840	34.520	34.810	33.434	7,706,000
2025-08-11	34.450	34.850	34.330	34.620	33.251	9,194,100

← NewerPage 5 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.