KDP - Keurig Dr Pepper Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201929.9730.0729.4229.5729.573,748,828
Jun 24, 201930.6730.6729.5529.9729.975,406,600
Jun 21, 201930.8931.0630.1130.6530.654,805,500
Jun 20, 201930.6230.9930.5730.9130.915,354,600
Jun 19, 201929.9430.5329.8130.4330.432,073,200
Jun 18, 201930.1230.1829.6330.0730.073,011,100
Jun 17, 201929.3930.0529.2430.0430.043,330,200
Jun 14, 201928.6128.8228.4828.6328.631,759,400
Jun 13, 201928.5228.7528.3728.6228.622,142,800
Jun 12, 201928.3628.6928.3628.4828.482,015,100
Jun 11, 201928.6528.7427.9928.3328.332,093,600
Jun 10, 201928.4828.6528.3028.6228.622,903,300
Jun 07, 201928.4928.7028.3128.3428.341,711,900
Jun 06, 201928.3828.5428.2228.3628.361,348,900
Jun 05, 201928.2028.5628.1428.3628.361,682,900
Jun 04, 201928.3128.4327.9228.0728.072,152,700
Jun 03, 201928.2828.3127.9728.1928.191,682,500
May 31, 201928.1028.3627.9328.1928.191,376,300
May 30, 201928.4728.5728.2728.3728.371,437,600
May 29, 201928.6428.6728.0928.4328.432,220,900
May 28, 201929.2229.3328.7828.8428.842,253,600
May 24, 201929.0029.4128.9129.2129.212,209,800
May 23, 201929.1029.2128.8128.9528.951,883,300
May 22, 201929.0029.1928.9229.1229.121,979,900
May 21, 201929.2629.3329.0529.0729.071,828,700
May 20, 201929.3729.3728.9729.1529.151,656,600
May 17, 201928.6529.4828.5529.2629.262,071,100
May 16, 201929.3529.4628.4028.6028.603,464,200
May 15, 201929.5029.7629.4229.5429.541,500,600
May 14, 201929.3129.7429.2129.5929.593,235,500
May 13, 201929.1929.4229.0429.2929.292,827,500
May 10, 201928.0529.4328.0129.4129.412,598,200
May 09, 201929.5129.7427.8728.2828.282,965,600
May 08, 201929.1729.4028.9529.1129.113,181,900
May 07, 201929.2429.3328.9029.0629.062,820,300
May 06, 201928.8129.4928.7729.4429.441,520,800
May 03, 201929.0629.1628.9129.0529.052,209,100
May 02, 201928.3528.9728.3528.9528.951,888,000
May 01, 201929.0529.0528.4528.4728.471,621,100
Apr 30, 201928.6029.1328.5229.0729.072,523,300
Apr 29, 201928.5028.7628.3828.6128.612,206,600
Apr 26, 201927.7028.5927.6528.5328.532,184,200
Apr 25, 201927.3527.7127.0727.6627.662,083,200
Apr 24, 201927.3927.9627.2927.5027.505,140,400
Apr 23, 201926.9527.3726.9127.3527.354,397,500
Apr 22, 201926.5426.8826.4826.8526.851,714,200
Apr 18, 201926.3726.6226.0926.6126.611,450,400
Apr 17, 201926.4326.5726.1926.2426.241,049,500
Apr 16, 201926.5926.6826.2826.4226.421,216,200
Apr 15, 201926.5026.7026.4126.5526.551,838,200
Apr 12, 201926.7926.8626.4226.5126.512,590,500
Apr 11, 201927.1027.3026.5926.8726.876,502,800
Apr 10, 201927.6828.1827.6828.0628.062,649,400
Apr 09, 201927.5227.8027.4727.6827.682,267,300
Apr 08, 201927.2627.6727.2327.6127.612,079,500
Apr 05, 201927.3827.6527.2327.3127.311,856,800
Apr 04, 201927.5127.5427.2427.2627.261,695,500
Apr 04, 20190.15 Dividend
Apr 03, 201927.2627.7526.9627.6027.452,861,500
Apr 02, 201927.7327.7727.3327.3727.222,041,000
Apr 01, 201927.9828.0027.4927.7027.552,079,900
Mar 29, 201928.0028.1727.7727.9727.821,700,300
Mar 28, 201927.9428.1327.8627.9727.821,329,300
Mar 27, 201928.0928.2427.7527.9227.771,591,100
Mar 26, 201927.9328.2527.8628.1528.001,562,900
Mar 25, 201927.6027.9627.6027.8127.661,916,200
Mar 22, 201927.9828.1527.7027.7127.561,868,600
Mar 21, 201927.7128.0627.6728.0427.891,378,000
Mar 20, 201927.4427.9227.2527.7627.612,444,800
Mar 19, 201927.8628.0927.3727.5027.353,206,000
Mar 18, 201927.8527.9427.5527.8327.683,089,600
Mar 15, 201927.4527.7527.3827.6827.533,325,300
Mar 14, 201927.3627.5027.1727.3727.222,604,600
Mar 13, 201927.2327.4227.0927.3427.192,733,400
Mar 12, 201927.1427.2426.9827.2327.082,031,800
Mar 11, 201926.4826.9526.4126.8826.732,446,700
Mar 08, 201926.4026.5726.2426.4026.262,509,300
Mar 07, 201926.5026.9826.2626.5426.403,173,900
Mar 06, 201926.4126.6626.1226.5126.373,637,900
Mar 05, 201926.0026.1425.9326.0025.862,575,200
Mar 04, 201925.8726.1125.7826.0525.913,979,000
Mar 01, 201925.5026.0325.1326.0025.866,617,500
Feb 28, 201925.6526.0025.0525.1525.017,972,800
Feb 27, 201926.5026.9526.4726.9426.793,914,300
Feb 26, 201926.9327.0026.5126.5526.412,745,600
Feb 25, 201927.4927.5126.7427.0026.852,339,100
Feb 22, 201928.0128.0127.0527.4827.333,243,600
Feb 21, 201928.2228.3327.9928.1728.021,375,000
Feb 20, 201928.1228.3028.1228.1728.021,431,500
Feb 19, 201928.2628.3728.1028.1728.021,719,000
Feb 15, 201928.0528.2627.9728.2428.091,298,100
Feb 14, 201928.2128.4627.8227.9327.783,400,700
Feb 13, 201928.5028.5028.2428.4228.271,608,400
Feb 12, 201928.1328.4328.1128.3028.152,244,500
Feb 11, 201927.7528.1827.7028.1828.032,492,600
Feb 08, 201927.1327.7927.0327.7827.631,827,100
Feb 07, 201927.0127.2127.0127.1727.021,374,600
Feb 06, 201927.1427.2327.0127.1226.971,174,000
Feb 05, 201927.1727.2527.0127.1126.961,217,100
Feb 04, 201927.2727.3727.1027.1727.021,713,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...