Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	33.290	33.320	31.480	31.660	29.777	17,313,300
2024-11-14	33.500	33.680	33.340	33.380	31.395	9,300,100
2024-11-13	33.210	33.710	33.010	33.560	31.564	9,806,700
2024-11-12	33.130	33.510	32.980	33.340	31.357	8,982,000
2024-11-11	32.860	33.220	32.710	33.200	31.225	8,233,200
2024-11-08	32.980	33.080	32.810	32.880	30.924	6,852,900
2024-11-07	33.000	33.200	32.900	32.920	30.962	7,135,400
2024-11-06	32.580	33.080	32.440	32.980	31.018	14,119,700
2024-11-05	32.620	32.680	32.400	32.610	30.670	10,417,100
2024-11-04	32.900	33.230	32.570	32.680	30.736	11,360,200
2024-11-01	32.920	32.980	32.610	32.820	30.868	12,592,800
2024-10-31	32.960	33.120	32.830	32.950	30.990	17,641,900
2024-10-30	32.880	33.090	32.750	32.990	31.028	42,889,600
2024-10-29	32.490	33.140	32.360	32.880	30.924	55,115,500
2024-10-28	34.940	35.000	33.800	33.860	31.846	15,145,700
2024-10-25	35.000	35.170	34.550	34.580	32.523	9,207,300
2024-10-24	35.330	35.780	34.550	34.940	32.862	19,980,500
2024-10-23	36.680	36.950	36.530	36.700	34.517	9,425,200
2024-10-22	36.810	36.990	36.640	36.920	34.724	6,768,300
2024-10-21	36.900	37.270	36.650	36.930	34.733	9,822,700
2024-10-18	36.230	36.960	36.140	36.940	34.743	9,535,600
2024-10-17	36.640	36.690	36.450	36.500	34.329	6,886,500
2024-10-16	36.830	37.020	36.590	36.640	34.461	6,041,400
2024-10-15	36.640	37.200	36.540	36.920	34.724	8,014,700
2024-10-14	36.400	36.720	36.350	36.650	34.470	7,226,500
2024-10-11	36.600	36.650	36.190	36.380	34.216	4,923,000
2024-10-10	36.280	36.540	36.060	36.510	34.338	8,529,100
2024-10-09	36.200	36.360	36.060	36.220	34.066	11,880,200
2024-10-08	36.150	36.270	35.950	36.200	34.047	6,386,900
2024-10-07	36.400	36.510	36.120	36.150	34.000	9,697,500
2024-10-04	36.580	36.590	36.240	36.390	34.226	9,473,500
2024-10-03	36.850	36.920	36.550	36.640	34.461	6,025,600
2024-10-02	37.160	37.190	36.780	37.020	34.818	6,426,600
2024-10-01	37.720	37.720	37.140	37.190	34.978	11,057,500
2024-09-30	37.620	37.820	37.350	37.480	35.251	6,986,600
2024-09-27	37.400	37.820	37.340	37.420	35.194	4,627,600
2024-09-26	37.610	37.730	37.370	37.530	35.081	5,353,200
2024-09-25	37.830	37.910	37.550	37.580	35.128	4,268,100
2024-09-24	37.950	38.280	37.730	37.830	35.362	4,663,400
2024-09-23	37.570	38.060	37.470	38.010	35.530	7,445,400
2024-09-20	37.340	37.630	37.300	37.460	35.016	17,177,900
2024-09-19	37.650	37.700	37.370	37.500	35.053	11,965,800
2024-09-18	37.370	37.670	37.300	37.500	35.053	13,960,700
2024-09-17	37.320	37.610	37.270	37.500	35.053	5,798,600
2024-09-16	37.820	37.840	37.270	37.350	34.913	4,810,000
2024-09-13	37.150	37.690	37.120	37.610	35.156	5,462,300
2024-09-12	37.040	37.140	36.790	37.050	34.633	4,851,900
2024-09-11	37.170	37.180	36.670	37.040	34.623	4,888,100
2024-09-10	37.300	37.400	37.020	37.200	34.773	4,292,000
2024-09-09	36.730	37.490	36.690	37.270	34.838	7,010,900
2024-09-06	36.850	37.300	36.840	36.860	34.455	5,657,800
2024-09-05	37.360	37.360	36.760	36.970	34.558	5,283,300
2024-09-04	36.920	37.380	36.830	37.230	34.801	7,264,100
2024-09-03	36.510	37.580	36.190	37.150	34.726	9,001,800
2024-08-30	36.160	36.800	36.160	36.610	34.221	7,530,100
2024-08-29	36.320	36.410	35.900	36.170	33.810	4,939,800
2024-08-28	36.450	36.450	35.970	36.220	33.857	4,878,300
2024-08-27	36.300	36.450	36.180	36.370	33.997	4,383,500
2024-08-26	35.800	36.240	35.750	36.130	33.773	4,579,000
2024-08-23	35.830	35.910	35.530	35.730	33.399	3,964,100

← NewerPage 9 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.