KDP - Keurig Dr Pepper Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201927.9928.0527.5128.0128.011,628,700
Aug 15, 201927.5628.0127.5127.8427.842,546,000
Aug 14, 201928.5928.6127.4127.4227.422,283,200
Aug 13, 201928.5528.9128.3428.4728.472,133,100
Aug 12, 201929.0629.1228.4928.6228.622,378,200
Aug 09, 201928.9829.5928.8629.0929.092,328,300
Aug 08, 201928.2529.2327.6129.0329.033,312,800
Aug 07, 201927.7027.7827.3627.6127.615,573,800
Aug 06, 201928.0528.1427.6527.8527.852,589,600
Aug 05, 201927.9128.1627.6327.9527.955,014,900
Aug 02, 201928.1628.2727.9628.1028.102,398,400
Aug 01, 201928.1928.5528.0228.1528.151,753,400
Jul 31, 201928.2028.4127.8628.1428.142,331,300
Jul 30, 201927.8728.2927.8628.2028.202,655,600
Jul 29, 201928.0828.1627.9128.0028.001,295,800
Jul 26, 201928.1428.3028.0328.1028.101,498,600
Jul 25, 201927.6528.1727.6528.0128.012,650,900
Jul 24, 201927.6227.9327.5427.7627.763,120,000
Jul 23, 201928.0328.2127.5227.7227.722,657,800
Jul 22, 201927.6527.8727.5727.6127.612,053,800
Jul 19, 201927.8928.0727.6127.6327.632,062,000
Jul 18, 201928.0228.0927.4027.9727.974,194,700
Jul 17, 201928.2128.4427.9227.9827.982,425,700
Jul 16, 201928.5528.6428.1728.2928.292,930,500
Jul 15, 201928.8228.9428.4628.5028.502,635,700
Jul 12, 201929.0229.0528.6728.7328.731,520,800
Jul 11, 201929.2129.2728.9229.0429.041,323,800
Jul 10, 201929.4829.5529.1529.1629.161,977,800
Jul 09, 201929.8229.9229.3229.3929.391,600,300
Jul 08, 201929.9830.0029.8329.9229.921,582,600
Jul 05, 201930.0830.2029.8730.0830.082,629,900
Jul 03, 201929.7330.2729.7330.2030.201,755,700
Jul 03, 20190.15 Dividend
Jul 02, 201929.5529.8329.3329.7629.612,213,500
Jul 02, 20190.15 Dividend
Jul 01, 201929.1229.5628.9829.4829.184,028,800
Jun 28, 201928.7529.0628.5828.9028.617,595,800
Jun 27, 201928.8228.8228.3228.6828.393,907,600
Jun 26, 201929.6429.7628.5728.7628.473,861,500
Jun 25, 201929.9730.0729.4229.5729.274,426,700
Jun 24, 201930.6730.6729.5529.9729.675,406,600
Jun 21, 201930.8931.0630.1130.6530.344,805,500
Jun 20, 201930.6230.9930.5730.9130.605,354,600
Jun 19, 201929.9430.5329.8130.4330.122,073,200
Jun 18, 201930.1230.1829.6330.0729.773,011,100
Jun 17, 201929.3930.0529.2430.0429.743,330,200
Jun 14, 201928.6128.8228.4828.6328.341,759,400
Jun 13, 201928.5228.7528.3728.6228.332,142,800
Jun 12, 201928.3628.6928.3628.4828.192,015,100
Jun 11, 201928.6528.7427.9928.3328.042,093,600
Jun 10, 201928.4828.6528.3028.6228.332,903,300
Jun 07, 201928.4928.7028.3128.3428.051,711,900
Jun 06, 201928.3828.5428.2228.3628.071,348,900
Jun 05, 201928.2028.5628.1428.3628.071,682,900
Jun 04, 201928.3128.4327.9228.0727.792,152,700
Jun 03, 201928.2828.3127.9728.1927.911,682,500
May 31, 201928.1028.3627.9328.1927.911,376,300
May 30, 201928.4728.5728.2728.3728.081,437,600
May 29, 201928.6428.6728.0928.4328.142,220,900
May 28, 201929.2229.3328.7828.8428.552,253,600
May 24, 201929.0029.4128.9129.2128.912,209,800
May 23, 201929.1029.2128.8128.9528.661,883,300
May 22, 201929.0029.1928.9229.1228.831,979,900
May 21, 201929.2629.3329.0529.0728.781,828,700
May 20, 201929.3729.3728.9729.1528.861,656,600
May 17, 201928.6529.4828.5529.2628.962,071,100
May 16, 201929.3529.4628.4028.6028.313,464,200
May 15, 201929.5029.7629.4229.5429.241,500,600
May 14, 201929.3129.7429.2129.5929.293,235,500
May 13, 201929.1929.4229.0429.2928.992,827,500
May 10, 201928.0529.4328.0129.4129.112,598,200
May 09, 201929.5129.7427.8728.2827.992,965,600
May 08, 201929.1729.4028.9529.1128.823,181,900
May 07, 201929.2429.3328.9029.0628.772,820,300
May 06, 201928.8129.4928.7729.4429.141,520,800
May 03, 201929.0629.1628.9129.0528.762,209,100
May 02, 201928.3528.9728.3528.9528.661,888,000
May 01, 201929.0529.0528.4528.4728.181,621,100
Apr 30, 201928.6029.1328.5229.0728.782,523,300
Apr 29, 201928.5028.7628.3828.6128.322,206,600
Apr 26, 201927.7028.5927.6528.5328.242,184,200
Apr 25, 201927.3527.7127.0727.6627.382,083,200
Apr 24, 201927.3927.9627.2927.5027.225,140,400
Apr 23, 201926.9527.3726.9127.3527.074,397,500
Apr 22, 201926.5426.8826.4826.8526.581,714,200
Apr 18, 201926.3726.6226.0926.6126.341,450,400
Apr 17, 201926.4326.5726.1926.2425.971,049,500
Apr 16, 201926.5926.6826.2826.4226.151,216,200
Apr 15, 201926.5026.7026.4126.5526.281,838,200
Apr 12, 201926.7926.8626.4226.5126.242,590,500
Apr 11, 201927.1027.3026.5926.8726.606,502,800
Apr 10, 201927.6828.1827.6828.0627.782,649,400
Apr 09, 201927.5227.8027.4727.6827.402,267,300
Apr 08, 201927.2627.6727.2327.6127.332,079,500
Apr 05, 201927.3827.6527.2327.3127.031,856,800
Apr 04, 201927.5127.5427.2427.2626.981,695,500
Apr 04, 20190.15 Dividend
Apr 03, 201927.2627.7526.9627.6027.172,861,500
Apr 02, 201927.7327.7727.3327.3726.952,041,000
Apr 01, 201927.9828.0027.4927.7027.272,079,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...