Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	34.450	34.850	34.330	34.620	33.251	9,194,100
2025-08-08	33.900	34.440	33.900	34.420	33.059	6,663,000
2025-08-07	33.580	34.020	33.440	33.900	32.560	6,568,200
2025-08-06	33.380	33.640	33.080	33.410	32.089	8,084,700
2025-08-05	33.290	33.810	33.280	33.320	32.003	9,631,700
2025-08-04	33.250	33.450	32.920	33.280	31.964	9,301,500
2025-08-01	32.880	33.480	32.790	33.320	32.003	11,688,100
2025-07-31	33.480	33.610	32.550	32.650	31.359	11,679,600
2025-07-30	33.890	34.430	33.720	33.820	32.483	11,221,700
2025-07-29	33.060	33.970	32.900	33.850	32.512	10,893,300
2025-07-28	33.100	33.520	32.920	32.970	31.667	10,470,600
2025-07-25	33.450	33.490	33.080	33.270	31.955	9,825,500
2025-07-24	34.020	34.190	33.000	33.570	32.243	17,779,600
2025-07-23	33.750	33.840	33.380	33.500	32.176	13,512,000
2025-07-22	33.340	33.900	33.220	33.780	32.445	9,814,700
2025-07-21	33.630	33.670	33.220	33.320	32.003	10,604,600
2025-07-18	33.950	34.100	33.520	33.540	32.214	7,624,000
2025-07-17	33.220	33.920	33.120	33.890	32.550	7,942,500
2025-07-16	32.760	33.260	32.700	33.210	31.897	8,831,100
2025-07-15	33.280	33.310	32.710	32.740	31.446	10,900,700
2025-07-14	33.480	33.480	33.050	33.260	31.945	8,447,300
2025-07-11	33.500	33.650	33.270	33.490	32.166	7,878,100
2025-07-10	33.540	33.740	33.030	33.650	32.320	13,439,700
2025-07-09	34.070	34.080	33.190	33.650	32.320	13,571,800
2025-07-08	33.720	34.140	33.530	34.030	32.685	10,801,000
2025-07-07	33.790	33.970	33.580	33.780	32.445	12,706,000
2025-07-03	33.770	33.920	33.680	33.790	32.454	5,376,500
2025-07-02	33.630	33.930	33.470	33.840	32.502	8,501,900
2025-07-01	33.090	34.060	32.980	33.570	32.243	12,070,000
2025-06-30	32.860	33.160	32.810	33.060	31.753	11,541,500
2025-06-27	32.840	33.030	32.600	32.850	31.551	10,276,000
2025-06-26	33.080	33.200	32.980	33.040	31.513	9,079,800
2025-06-25	33.530	33.570	32.900	32.980	31.456	9,680,400
2025-06-24	33.210	33.620	33.170	33.550	31.999	9,916,300
2025-06-23	33.680	33.680	32.900	33.260	31.723	9,094,900
2025-06-20	33.480	33.900	33.220	33.580	32.028	17,753,800
2025-06-18	32.890	33.280	32.800	33.210	31.675	8,033,200
2025-06-17	33.020	33.180	32.750	32.870	31.351	9,893,300
2025-06-16	33.110	33.460	32.840	33.100	31.570	8,379,500
2025-06-13	33.010	33.390	32.950	33.020	31.494	8,612,800
2025-06-12	32.860	33.150	32.670	33.140	31.608	8,522,700
2025-06-11	32.880	32.920	32.490	32.860	31.341	11,661,900
2025-06-10	32.970	33.300	32.770	32.950	31.427	8,909,500
2025-06-09	32.720	33.020	32.640	32.970	31.446	8,992,500
2025-06-06	32.680	32.850	32.560	32.770	31.256	8,121,200
2025-06-05	32.740	32.880	32.490	32.560	31.055	10,097,500
2025-06-04	32.820	33.220	32.710	32.800	31.284	11,215,600
2025-06-03	33.050	33.150	32.690	32.820	31.303	14,761,800
2025-06-02	33.440	33.540	32.740	33.250	31.713	12,124,200
2025-05-30	33.550	33.820	33.330	33.670	32.114	18,639,200
2025-05-29	32.800	33.500	32.660	33.450	31.904	12,300,900
2025-05-28	32.880	33.050	32.630	32.730	31.217	7,292,100
2025-05-27	33.110	33.150	32.750	32.870	31.351	11,803,500
2025-05-23	32.950	33.060	32.670	32.920	31.399	8,765,500
2025-05-22	33.530	33.710	32.970	33.010	31.484	8,868,700
2025-05-21	33.940	33.960	33.430	33.590	32.038	8,959,900
2025-05-20	33.810	33.940	33.760	33.870	32.305	7,344,800
2025-05-19	33.810	33.940	33.740	33.830	32.267	8,217,000
2025-05-16	33.540	33.830	33.450	33.820	32.257	8,741,800
2025-05-15	32.890	33.570	32.850	33.540	31.990	8,321,900

← NewerPage 6 of 78 · 4,643 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.