Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	33.530	33.760	33.060	33.080	31.551	11,835,300
2025-05-12	33.700	33.870	33.150	33.510	31.961	12,199,600
2025-05-09	34.050	34.120	33.510	33.540	31.990	10,315,700
2025-05-08	34.120	34.310	34.000	34.140	32.562	8,248,900
2025-05-07	34.420	34.420	33.820	34.040	32.467	11,804,400
2025-05-06	34.340	34.400	33.980	34.120	32.543	15,289,000
2025-05-05	34.590	34.710	34.270	34.450	32.858	48,691,500
2025-05-02	34.050	34.640	34.020	34.410	32.820	38,558,900
2025-05-01	34.290	34.390	33.990	34.040	32.467	9,528,800
2025-04-30	34.490	34.740	33.920	34.590	32.991	11,708,800
2025-04-29	34.070	34.370	33.560	34.230	32.648	11,577,000
2025-04-28	34.500	34.610	33.940	34.040	32.467	12,503,500
2025-04-25	34.760	34.760	34.170	34.400	32.810	9,610,800
2025-04-24	34.220	35.400	33.910	34.460	32.867	15,724,200
2025-04-23	35.380	35.540	34.720	35.190	33.564	20,242,000
2025-04-22	35.530	35.730	35.090	35.480	33.840	13,451,900
2025-04-21	35.490	35.620	34.980	35.310	33.678	9,336,100
2025-04-17	35.230	35.780	35.070	35.400	33.764	13,957,300
2025-04-16	35.600	35.710	35.010	35.110	33.487	9,609,400
2025-04-15	35.820	35.900	35.350	35.390	33.754	7,414,100
2025-04-14	35.250	35.840	35.100	35.710	34.060	11,472,500
2025-04-11	35.000	35.420	34.490	35.160	33.535	11,237,300
2025-04-10	34.720	35.280	34.230	34.750	33.144	14,405,500
2025-04-09	33.670	34.890	33.100	34.690	33.087	20,185,900
2025-04-08	33.810	34.320	33.240	33.570	32.019	18,195,400
2025-04-07	33.220	34.100	32.710	33.600	32.047	17,222,500
2025-04-04	35.940	36.120	33.780	33.810	32.247	16,132,000
2025-04-03	35.370	35.790	34.970	35.630	33.983	22,674,800
2025-04-02	35.050	35.210	34.580	35.140	33.516	14,860,700
2025-04-01	35.000	35.170	34.380	34.970	33.354	13,994,600
2025-03-31	33.960	34.370	33.830	34.220	32.638	14,302,200
2025-03-28	34.090	34.270	33.450	33.740	32.181	17,025,400
2025-03-27	34.190	34.380	34.110	34.260	32.457	13,064,300
2025-03-26	33.900	34.240	33.820	34.060	32.268	14,911,900
2025-03-25	33.800	33.910	33.550	33.830	32.050	13,176,200
2025-03-24	33.550	33.960	33.360	33.850	32.069	16,186,600
2025-03-21	33.470	33.680	33.070	33.550	31.785	18,009,400
2025-03-20	33.500	33.650	33.250	33.430	31.671	13,866,600
2025-03-19	33.480	33.680	33.140	33.470	31.709	12,172,600
2025-03-18	33.840	33.890	33.530	33.590	31.823	10,849,500
2025-03-17	33.530	33.990	33.520	33.840	32.059	9,406,700
2025-03-14	32.990	33.690	32.920	33.590	31.823	12,290,600
2025-03-13	32.830	33.130	32.360	33.110	31.368	12,558,700
2025-03-12	32.810	33.050	32.490	32.810	31.084	10,319,500
2025-03-11	32.640	33.420	32.380	33.240	31.491	16,307,900
2025-03-10	33.590	34.050	32.400	32.540	30.828	21,290,600
2025-03-07	33.470	34.070	33.200	33.340	31.586	11,650,300
2025-03-06	33.230	33.670	33.040	33.530	31.766	11,209,600
2025-03-05	33.320	33.810	33.250	33.300	31.548	8,710,300
2025-03-04	34.470	34.580	33.570	33.600	31.832	13,982,600
2025-03-03	33.310	34.360	33.300	34.130	32.334	22,251,000
2025-02-28	33.860	34.230	33.320	33.520	31.756	36,652,200
2025-02-27	32.800	33.880	32.700	33.610	31.841	68,945,100
2025-02-26	34.740	34.840	33.670	33.740	31.965	14,341,100
2025-02-25	34.920	35.970	34.550	34.940	33.101	19,807,900
2025-02-24	34.030	34.420	33.860	34.120	32.325	15,295,500
2025-02-21	33.320	34.140	33.180	34.040	32.249	17,595,200
2025-02-20	32.680	33.220	32.530	33.140	31.396	11,560,200
2025-02-19	32.530	32.960	32.450	32.780	31.055	11,260,400
2025-02-18	31.450	32.550	31.360	32.450	30.743	10,351,500

← NewerPage 7 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.