Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	31.890	32.200	31.620	31.650	29.985	9,638,400
2025-02-13	31.770	32.020	31.710	31.870	30.193	10,085,800
2025-02-12	31.190	31.800	31.180	31.670	30.004	6,950,800
2025-02-11	30.950	31.610	30.850	31.560	29.899	7,698,700
2025-02-10	31.120	31.140	30.670	30.900	29.274	9,896,300
2025-02-07	31.460	31.460	30.920	31.040	29.407	7,780,900
2025-02-06	31.450	31.450	30.820	31.000	29.369	12,561,400
2025-02-05	31.260	31.640	31.060	31.130	29.492	8,672,300
2025-02-04	32.210	32.270	31.240	31.280	29.634	7,271,900
2025-02-03	32.100	32.810	31.970	32.540	30.828	13,550,400
2025-01-31	32.000	32.400	31.910	32.100	30.411	5,825,000
2025-01-30	32.130	32.370	31.860	32.240	30.544	5,271,100
2025-01-29	31.480	32.010	31.430	31.860	30.184	7,974,300
2025-01-28	31.620	31.880	31.210	31.340	29.691	9,469,700
2025-01-27	31.370	31.950	31.330	31.830	30.155	8,783,400
2025-01-24	31.120	31.260	30.870	31.150	29.511	9,111,700
2025-01-23	31.640	31.640	30.830	31.050	29.416	7,784,800
2025-01-22	31.590	31.760	31.470	31.500	29.843	8,788,800
2025-01-21	31.730	31.850	31.530	31.710	30.041	7,990,100
2025-01-17	31.590	31.780	31.420	31.620	29.956	6,930,300
2025-01-16	31.000	31.320	30.790	31.280	29.634	7,347,900
2025-01-15	31.390	31.390	30.730	30.970	29.340	7,139,900
2025-01-14	30.700	31.160	30.630	31.140	29.501	6,417,800
2025-01-13	30.380	30.850	30.120	30.780	29.160	11,769,600
2025-01-10	30.870	31.190	30.320	30.380	28.781	9,825,200
2025-01-08	30.720	31.170	30.380	31.120	29.483	8,401,400
2025-01-07	31.000	31.240	30.570	30.680	29.066	8,271,600
2025-01-06	31.480	31.730	31.040	31.080	29.445	7,561,200
2025-01-03	31.690	31.720	31.290	31.540	29.880	5,071,100
2025-01-02	32.320	32.440	31.730	31.760	29.871	5,071,600
2024-12-31	32.040	32.190	31.850	32.120	30.210	5,259,300
2024-12-30	32.270	32.290	31.710	31.960	30.059	9,324,800
2024-12-27	32.020	32.460	32.020	32.270	30.351	6,018,400
2024-12-26	32.370	32.490	32.280	32.310	30.388	4,190,200
2024-12-24	32.180	32.490	32.050	32.450	30.520	2,249,000
2024-12-23	32.320	32.500	31.870	32.250	30.332	6,608,400
2024-12-20	32.250	32.660	31.930	32.370	30.445	25,034,800
2024-12-19	32.360	32.720	32.120	32.400	30.473	17,074,100
2024-12-18	32.840	33.110	32.490	32.530	30.595	17,211,000
2024-12-17	32.980	33.480	32.970	33.040	31.075	13,863,700
2024-12-16	33.540	33.810	33.100	33.120	31.150	11,443,200
2024-12-13	33.550	33.920	33.370	33.550	31.554	5,970,600
2024-12-12	33.750	33.970	33.620	33.810	31.799	8,011,300
2024-12-11	33.700	33.860	33.110	33.260	31.282	7,551,900
2024-12-10	33.520	33.640	33.020	33.520	31.526	7,159,400
2024-12-09	32.780	33.780	32.780	33.600	31.601	14,680,600
2024-12-06	33.070	33.330	32.690	32.720	30.774	9,582,700
2024-12-05	32.740	33.000	32.460	32.980	31.018	7,365,800
2024-12-04	32.350	32.930	32.170	32.620	30.680	7,851,500
2024-12-03	32.470	32.560	32.050	32.380	30.454	7,430,500
2024-12-02	32.730	32.860	32.170	32.540	30.605	10,197,700
2024-11-29	32.590	32.750	32.450	32.650	30.708	4,642,600
2024-11-27	32.800	32.800	32.280	32.580	30.642	8,454,600
2024-11-26	32.850	33.040	32.620	32.650	30.708	9,592,900
2024-11-25	32.880	32.920	32.500	32.850	30.896	15,501,300
2024-11-22	32.130	32.740	32.130	32.660	30.717	12,793,900
2024-11-21	32.010	32.300	31.870	32.240	30.322	7,192,400
2024-11-20	31.490	32.060	31.320	32.040	30.134	8,493,300
2024-11-19	31.300	31.560	30.910	31.520	29.645	10,814,400
2024-11-18	31.890	31.900	31.150	31.240	29.382	16,062,500

← NewerPage 8 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.