NasdaqGS - Delayed Quote • USD
Keurig Dr Pepper Inc. (KDP)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 6:52 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 31.59 | 31.82 | 31.52 | 31.76 | 31.76 | 7,894,200 |
Apr 22, 2024 | 31.68 | 31.77 | 31.42 | 31.76 | 31.76 | 7,411,500 |
Apr 19, 2024 | 31.23 | 31.60 | 31.02 | 31.50 | 31.50 | 8,631,500 |
Apr 18, 2024 | 31.07 | 31.17 | 30.80 | 31.13 | 31.13 | 7,467,900 |
Apr 17, 2024 | 30.81 | 30.91 | 30.52 | 30.88 | 30.88 | 10,022,000 |
Apr 16, 2024 | 30.42 | 30.55 | 30.21 | 30.44 | 30.44 | 10,322,500 |
Apr 15, 2024 | 30.33 | 30.53 | 30.21 | 30.43 | 30.43 | 10,277,700 |
Apr 12, 2024 | 30.79 | 30.81 | 30.18 | 30.22 | 30.22 | 9,627,800 |
Apr 11, 2024 | 30.74 | 31.15 | 30.68 | 30.82 | 30.82 | 6,927,000 |
Apr 10, 2024 | 30.74 | 30.78 | 30.28 | 30.65 | 30.65 | 7,752,500 |
Apr 9, 2024 | 30.92 | 31.15 | 30.84 | 31.01 | 31.01 | 4,620,000 |
Apr 8, 2024 | 30.76 | 31.00 | 30.69 | 30.80 | 30.80 | 6,350,700 |
Apr 5, 2024 | 30.70 | 30.86 | 30.46 | 30.77 | 30.77 | 8,527,500 |
Apr 4, 2024 | 31.24 | 31.31 | 30.67 | 30.68 | 30.68 | 7,327,800 |
Apr 3, 2024 | 30.79 | 31.16 | 30.70 | 31.01 | 31.01 | 8,703,400 |
Apr 2, 2024 | 31.35 | 31.38 | 30.65 | 30.92 | 30.92 | 14,180,800 |
Apr 1, 2024 | 30.85 | 31.30 | 30.74 | 31.23 | 31.23 | 11,031,400 |
Mar 28, 2024 | 30.81 | 31.05 | 30.61 | 30.67 | 30.67 | 7,269,500 |
Mar 27, 2024 | 0.22 Dividend | |||||
Mar 27, 2024 | 30.54 | 30.95 | 30.42 | 30.59 | 30.59 | 15,201,900 |
Mar 26, 2024 | 30.44 | 31.02 | 30.44 | 30.73 | 30.52 | 18,452,600 |
Mar 25, 2024 | 29.92 | 30.53 | 29.86 | 30.48 | 30.27 | 18,795,000 |
Mar 22, 2024 | 29.58 | 29.86 | 29.53 | 29.80 | 29.59 | 7,166,100 |
Mar 21, 2024 | 29.65 | 29.86 | 29.54 | 29.58 | 29.37 | 9,582,100 |
Mar 20, 2024 | 29.35 | 29.73 | 29.29 | 29.71 | 29.50 | 12,464,500 |
Mar 19, 2024 | 29.49 | 29.91 | 29.26 | 29.31 | 29.10 | 13,656,700 |
Mar 18, 2024 | 28.87 | 29.56 | 28.80 | 29.51 | 29.30 | 13,215,300 |
Mar 15, 2024 | 29.02 | 29.07 | 28.62 | 28.88 | 28.68 | 28,529,900 |
Mar 14, 2024 | 28.90 | 29.29 | 28.81 | 29.00 | 28.80 | 16,255,000 |
Mar 13, 2024 | 29.38 | 29.50 | 28.89 | 28.90 | 28.70 | 14,514,800 |
Mar 12, 2024 | 29.34 | 29.43 | 29.25 | 29.29 | 29.09 | 7,185,400 |
Mar 11, 2024 | 29.27 | 29.47 | 29.21 | 29.30 | 29.10 | 6,977,700 |
Mar 8, 2024 | 29.05 | 29.20 | 28.90 | 29.14 | 28.94 | 9,720,400 |
Mar 7, 2024 | 29.18 | 29.23 | 28.92 | 28.96 | 28.76 | 7,363,700 |
Mar 6, 2024 | 29.24 | 29.40 | 29.17 | 29.20 | 29.00 | 7,722,800 |
Mar 5, 2024 | 29.18 | 29.36 | 29.03 | 29.09 | 28.89 | 10,791,600 |
Mar 4, 2024 | 29.20 | 29.33 | 29.07 | 29.10 | 28.90 | 19,511,900 |
Mar 1, 2024 | 28.91 | 29.45 | 28.85 | 29.28 | 29.08 | 47,327,200 |
Feb 29, 2024 | 30.08 | 30.47 | 29.77 | 29.91 | 29.70 | 10,848,200 |
Feb 28, 2024 | 29.42 | 30.10 | 29.32 | 30.03 | 29.82 | 9,757,900 |
Feb 27, 2024 | 29.40 | 29.73 | 29.32 | 29.50 | 29.29 | 10,699,500 |
Feb 26, 2024 | 30.05 | 30.08 | 29.17 | 29.50 | 29.29 | 20,269,400 |
Feb 23, 2024 | 30.45 | 30.45 | 29.92 | 30.19 | 29.98 | 24,281,800 |
Feb 22, 2024 | 30.57 | 30.96 | 29.99 | 30.37 | 30.16 | 16,363,500 |
Feb 21, 2024 | 31.45 | 31.66 | 31.36 | 31.60 | 31.38 | 11,468,300 |
Feb 20, 2024 | 30.99 | 31.56 | 30.73 | 31.23 | 31.01 | 15,705,100 |
Feb 16, 2024 | 31.06 | 31.11 | 30.68 | 30.97 | 30.75 | 11,899,500 |
Feb 15, 2024 | 31.16 | 31.42 | 31.05 | 31.09 | 30.87 | 6,392,800 |
Feb 14, 2024 | 30.83 | 31.15 | 30.74 | 31.10 | 30.88 | 8,864,000 |
Feb 13, 2024 | 31.48 | 31.50 | 30.72 | 30.92 | 30.70 | 10,990,900 |
Feb 12, 2024 | 31.09 | 31.36 | 30.95 | 31.32 | 31.10 | 6,261,200 |
Feb 9, 2024 | 31.45 | 31.49 | 30.95 | 31.15 | 30.93 | 5,257,400 |
Feb 8, 2024 | 31.24 | 31.52 | 31.14 | 31.49 | 31.27 | 6,873,200 |
Feb 7, 2024 | 31.45 | 31.58 | 31.16 | 31.26 | 31.04 | 7,611,000 |
Feb 6, 2024 | 31.11 | 31.24 | 30.92 | 31.11 | 30.89 | 12,983,700 |
Feb 5, 2024 | 31.47 | 31.48 | 31.00 | 31.04 | 30.82 | 8,392,600 |
Feb 2, 2024 | 31.77 | 31.90 | 31.39 | 31.65 | 31.43 | 5,962,900 |
Feb 1, 2024 | 31.51 | 32.01 | 31.22 | 31.98 | 31.76 | 8,024,300 |
Jan 31, 2024 | 31.88 | 31.90 | 31.33 | 31.44 | 31.22 | 6,336,000 |
Jan 30, 2024 | 32.03 | 32.09 | 31.74 | 31.80 | 31.58 | 5,829,800 |
Jan 29, 2024 | 31.94 | 32.05 | 31.90 | 32.01 | 31.79 | 10,680,000 |
Jan 26, 2024 | 31.73 | 32.02 | 31.73 | 31.98 | 31.76 | 4,879,400 |
Jan 25, 2024 | 31.30 | 31.60 | 31.19 | 31.59 | 31.37 | 7,898,800 |
Jan 24, 2024 | 31.73 | 31.77 | 31.07 | 31.14 | 30.92 | 6,216,700 |
Jan 23, 2024 | 31.51 | 31.80 | 31.28 | 31.74 | 31.52 | 6,970,400 |
Jan 22, 2024 | 31.76 | 31.91 | 31.49 | 31.50 | 31.28 | 6,014,300 |
Jan 19, 2024 | 31.77 | 31.96 | 31.41 | 31.89 | 31.67 | 7,294,800 |
Jan 18, 2024 | 31.54 | 31.84 | 31.38 | 31.80 | 31.58 | 8,788,400 |
Jan 17, 2024 | 31.76 | 32.02 | 31.66 | 31.74 | 31.52 | 6,070,900 |
Jan 16, 2024 | 31.91 | 31.94 | 31.62 | 31.83 | 31.61 | 8,093,300 |
Jan 12, 2024 | 32.09 | 32.15 | 31.82 | 31.91 | 31.69 | 6,273,500 |
Jan 11, 2024 | 31.68 | 31.98 | 31.55 | 31.95 | 31.73 | 6,696,300 |
Jan 10, 2024 | 31.95 | 32.06 | 31.64 | 31.77 | 31.55 | 7,003,200 |
Jan 9, 2024 | 31.64 | 31.99 | 31.48 | 31.98 | 31.76 | 9,428,500 |
Jan 8, 2024 | 31.76 | 32.00 | 31.53 | 31.81 | 31.59 | 18,370,600 |
Jan 5, 2024 | 32.24 | 32.28 | 31.65 | 31.97 | 31.75 | 5,261,600 |
Jan 4, 2024 | 0.22 Dividend | |||||
Jan 4, 2024 | 32.33 | 32.60 | 32.22 | 32.37 | 32.14 | 7,351,300 |
Jan 3, 2024 | 33.05 | 33.06 | 32.40 | 32.59 | 32.15 | 9,610,100 |
Jan 2, 2024 | 33.38 | 33.64 | 33.24 | 33.37 | 32.92 | 7,861,000 |
Dec 29, 2023 | 33.26 | 33.37 | 33.14 | 33.32 | 32.87 | 4,988,400 |
Dec 28, 2023 | 33.18 | 33.37 | 33.12 | 33.35 | 32.90 | 3,808,000 |
Dec 27, 2023 | 33.06 | 33.20 | 32.97 | 33.11 | 32.66 | 4,895,300 |
Dec 26, 2023 | 32.81 | 33.13 | 32.71 | 33.05 | 32.60 | 3,492,500 |
Dec 22, 2023 | 32.47 | 32.98 | 32.46 | 32.83 | 32.39 | 4,467,700 |
Dec 21, 2023 | 32.38 | 32.55 | 32.24 | 32.52 | 32.08 | 4,853,900 |
Dec 20, 2023 | 32.34 | 32.73 | 32.26 | 32.28 | 31.84 | 7,322,700 |
Dec 19, 2023 | 32.30 | 32.65 | 32.26 | 32.54 | 32.10 | 5,632,900 |
Dec 18, 2023 | 32.12 | 32.59 | 31.81 | 32.40 | 31.96 | 6,357,300 |
Dec 15, 2023 | 32.18 | 32.50 | 31.87 | 31.97 | 31.54 | 17,760,200 |
Dec 14, 2023 | 33.31 | 33.65 | 32.17 | 32.21 | 31.77 | 13,049,700 |
Dec 13, 2023 | 32.71 | 33.29 | 32.55 | 33.24 | 32.79 | 7,104,500 |
Dec 12, 2023 | 33.02 | 33.02 | 32.57 | 32.67 | 32.23 | 5,925,600 |
Dec 11, 2023 | 32.45 | 32.79 | 32.45 | 32.76 | 32.32 | 7,108,500 |
Dec 8, 2023 | 32.33 | 32.33 | 32.08 | 32.11 | 31.67 | 8,254,100 |
Dec 7, 2023 | 32.25 | 32.46 | 32.09 | 32.36 | 31.92 | 6,874,300 |
Dec 6, 2023 | 32.05 | 32.23 | 31.82 | 32.19 | 31.75 | 5,957,500 |
Dec 5, 2023 | 32.12 | 32.20 | 31.92 | 32.03 | 31.60 | 4,578,400 |
Dec 4, 2023 | 32.12 | 32.43 | 32.12 | 32.23 | 31.79 | 5,379,200 |
Dec 1, 2023 | 31.66 | 32.19 | 31.63 | 32.17 | 31.73 | 8,212,900 |
Nov 30, 2023 | 31.78 | 31.86 | 31.20 | 31.57 | 31.14 | 21,381,600 |
Nov 29, 2023 | 32.24 | 32.26 | 31.66 | 31.73 | 31.30 | 7,236,500 |
Nov 28, 2023 | 32.55 | 32.68 | 32.18 | 32.24 | 31.80 | 7,068,100 |
Nov 27, 2023 | 32.55 | 32.72 | 32.46 | 32.55 | 32.11 | 8,790,400 |
Nov 24, 2023 | 32.37 | 32.74 | 32.37 | 32.62 | 32.18 | 3,426,100 |
Nov 22, 2023 | 32.06 | 32.43 | 32.01 | 32.41 | 31.97 | 6,123,900 |
Nov 21, 2023 | 31.70 | 32.02 | 31.67 | 31.91 | 31.48 | 5,339,700 |
Nov 20, 2023 | 31.62 | 31.89 | 31.40 | 31.78 | 31.35 | 5,239,000 |
Nov 17, 2023 | 31.95 | 31.95 | 31.45 | 31.73 | 31.30 | 6,947,400 |
Nov 16, 2023 | 31.96 | 32.21 | 31.65 | 31.78 | 31.35 | 7,302,700 |
Nov 15, 2023 | 31.94 | 32.00 | 31.78 | 31.89 | 31.46 | 7,162,700 |
Nov 14, 2023 | 31.57 | 31.99 | 31.50 | 31.88 | 31.45 | 10,032,800 |
Nov 13, 2023 | 30.96 | 31.37 | 30.86 | 31.28 | 30.86 | 6,601,800 |
Nov 10, 2023 | 30.90 | 31.06 | 30.82 | 30.97 | 30.55 | 7,836,200 |
Nov 9, 2023 | 31.26 | 31.26 | 30.87 | 30.90 | 30.48 | 7,518,300 |
Nov 8, 2023 | 31.07 | 31.19 | 30.95 | 31.05 | 30.63 | 7,223,300 |
Nov 7, 2023 | 30.97 | 31.15 | 30.83 | 31.00 | 30.58 | 8,222,300 |
Nov 6, 2023 | 31.07 | 31.35 | 30.95 | 30.97 | 30.55 | 6,155,700 |
Nov 3, 2023 | 31.12 | 31.56 | 31.07 | 31.12 | 30.70 | 9,100,700 |
Nov 2, 2023 | 30.57 | 30.96 | 30.45 | 30.86 | 30.44 | 9,706,300 |
Nov 1, 2023 | 30.42 | 30.62 | 30.21 | 30.46 | 30.05 | 9,440,600 |
Oct 31, 2023 | 30.17 | 30.53 | 30.12 | 30.33 | 29.92 | 10,628,000 |
Oct 30, 2023 | 30.00 | 30.26 | 29.81 | 30.02 | 29.61 | 13,125,700 |
Oct 27, 2023 | 29.37 | 30.28 | 29.34 | 29.87 | 29.47 | 15,490,200 |
Oct 26, 2023 | 30.87 | 31.07 | 29.18 | 29.51 | 29.11 | 14,559,400 |
Oct 25, 2023 | 29.06 | 29.36 | 28.91 | 29.10 | 28.71 | 10,816,700 |
Oct 24, 2023 | 28.42 | 29.26 | 28.40 | 29.11 | 28.72 | 9,904,500 |
Oct 23, 2023 | 28.63 | 28.74 | 28.32 | 28.33 | 27.95 | 7,710,100 |
Oct 20, 2023 | 28.48 | 28.91 | 28.40 | 28.65 | 28.26 | 9,031,600 |
Oct 19, 2023 | 28.79 | 28.95 | 28.44 | 28.45 | 28.06 | 6,685,900 |
Oct 18, 2023 | 28.84 | 29.11 | 28.70 | 28.79 | 28.40 | 4,922,200 |
Oct 17, 2023 | 28.41 | 28.97 | 28.39 | 28.78 | 28.39 | 7,096,400 |
Oct 16, 2023 | 28.25 | 28.53 | 27.81 | 28.51 | 28.12 | 8,159,600 |
Oct 13, 2023 | 27.90 | 28.40 | 27.79 | 28.11 | 27.73 | 7,916,800 |
Oct 12, 2023 | 29.18 | 29.24 | 27.66 | 27.90 | 27.52 | 16,014,100 |
Oct 11, 2023 | 30.37 | 30.42 | 29.14 | 29.29 | 28.89 | 9,754,800 |
Oct 10, 2023 | 29.98 | 30.37 | 29.72 | 30.29 | 29.88 | 8,261,900 |
Oct 9, 2023 | 30.04 | 30.18 | 29.54 | 29.74 | 29.34 | 7,824,400 |
Oct 6, 2023 | 30.08 | 30.14 | 29.18 | 30.07 | 29.66 | 10,862,900 |
Oct 5, 2023 | 31.71 | 31.72 | 30.14 | 30.21 | 29.80 | 15,400,000 |
Oct 4, 2023 | 31.21 | 31.74 | 31.14 | 31.70 | 31.27 | 9,311,400 |
Oct 3, 2023 | 31.07 | 31.23 | 30.92 | 31.09 | 30.67 | 6,459,700 |
Oct 2, 2023 | 31.48 | 31.53 | 31.04 | 31.21 | 30.79 | 6,266,600 |
Sep 29, 2023 | 31.59 | 31.76 | 31.40 | 31.57 | 31.14 | 5,919,200 |
Sep 28, 2023 | 0.22 Dividend | |||||
Sep 28, 2023 | 31.56 | 31.62 | 31.29 | 31.46 | 31.03 | 5,889,300 |
Sep 27, 2023 | 32.13 | 32.20 | 31.66 | 31.67 | 31.03 | 5,324,600 |
Sep 26, 2023 | 32.47 | 32.53 | 32.15 | 32.16 | 31.51 | 6,557,800 |
Sep 25, 2023 | 32.95 | 33.08 | 32.39 | 32.48 | 31.82 | 5,659,200 |
Sep 22, 2023 | 33.27 | 33.49 | 33.10 | 33.12 | 32.45 | 6,051,000 |
Sep 21, 2023 | 33.82 | 33.84 | 33.30 | 33.33 | 32.66 | 11,674,900 |
Sep 20, 2023 | 33.46 | 33.90 | 33.42 | 33.77 | 33.09 | 6,724,100 |
Sep 19, 2023 | 33.84 | 33.84 | 33.33 | 33.41 | 32.73 | 7,679,300 |
Sep 18, 2023 | 33.42 | 33.68 | 33.14 | 33.65 | 32.97 | 8,396,500 |
Sep 15, 2023 | 33.59 | 33.83 | 33.25 | 33.30 | 32.63 | 40,430,900 |
Sep 14, 2023 | 33.13 | 33.76 | 33.13 | 33.67 | 32.99 | 10,580,900 |
Sep 13, 2023 | 33.36 | 33.48 | 32.87 | 33.13 | 32.46 | 8,433,200 |
Sep 12, 2023 | 33.50 | 33.58 | 33.18 | 33.26 | 32.59 | 6,124,700 |
Sep 11, 2023 | 33.43 | 33.72 | 33.37 | 33.53 | 32.85 | 6,079,100 |
Sep 8, 2023 | 33.34 | 33.47 | 33.20 | 33.36 | 32.68 | 5,411,200 |
Sep 7, 2023 | 33.44 | 33.57 | 33.21 | 33.31 | 32.64 | 5,628,800 |
Sep 6, 2023 | 33.07 | 33.26 | 33.03 | 33.20 | 32.53 | 6,900,600 |
Sep 5, 2023 | 33.52 | 33.58 | 32.81 | 33.05 | 32.38 | 7,560,700 |
Sep 1, 2023 | 33.76 | 33.80 | 33.52 | 33.55 | 32.87 | 6,084,000 |
Aug 31, 2023 | 33.74 | 33.89 | 33.59 | 33.65 | 32.97 | 5,056,200 |
Aug 30, 2023 | 33.91 | 33.98 | 33.70 | 33.77 | 33.09 | 4,271,900 |
Aug 29, 2023 | 33.78 | 33.94 | 33.49 | 33.90 | 33.21 | 5,021,200 |
Aug 28, 2023 | 33.48 | 33.73 | 33.39 | 33.70 | 33.02 | 5,062,300 |
Aug 25, 2023 | 33.44 | 33.60 | 33.19 | 33.28 | 32.61 | 8,166,600 |
Aug 24, 2023 | 33.62 | 33.89 | 33.39 | 33.43 | 32.75 | 8,285,000 |
Aug 23, 2023 | 33.65 | 33.67 | 33.45 | 33.65 | 32.97 | 7,307,800 |
Aug 22, 2023 | 33.50 | 33.77 | 33.38 | 33.45 | 32.77 | 8,243,900 |
Aug 21, 2023 | 33.76 | 33.81 | 33.48 | 33.63 | 32.95 | 6,137,100 |
Aug 18, 2023 | 33.62 | 33.84 | 33.58 | 33.75 | 33.07 | 6,915,600 |
Aug 17, 2023 | 33.83 | 33.88 | 33.59 | 33.67 | 32.99 | 8,022,800 |
Aug 16, 2023 | 34.08 | 34.31 | 33.78 | 33.85 | 33.16 | 10,147,900 |
Aug 15, 2023 | 33.63 | 33.64 | 33.33 | 33.47 | 32.79 | 6,187,000 |
Aug 14, 2023 | 33.96 | 34.04 | 33.64 | 33.74 | 33.06 | 5,137,800 |
Aug 11, 2023 | 33.46 | 33.84 | 33.44 | 33.80 | 33.12 | 6,298,700 |
Aug 10, 2023 | 33.77 | 33.92 | 33.39 | 33.40 | 32.72 | 6,378,100 |
Aug 9, 2023 | 33.41 | 33.91 | 33.30 | 33.62 | 32.94 | 7,467,700 |
Aug 8, 2023 | 33.70 | 33.77 | 33.23 | 33.43 | 32.75 | 7,337,300 |
Aug 7, 2023 | 33.81 | 33.97 | 33.62 | 33.82 | 33.14 | 7,038,000 |
Aug 4, 2023 | 33.82 | 33.97 | 33.57 | 33.60 | 32.92 | 6,399,400 |
Aug 3, 2023 | 34.52 | 34.52 | 33.92 | 33.93 | 33.24 | 7,095,200 |
Aug 2, 2023 | 34.16 | 34.66 | 34.07 | 34.46 | 33.76 | 13,651,200 |
Aug 1, 2023 | 34.15 | 34.17 | 33.73 | 34.13 | 33.44 | 15,290,200 |
Jul 31, 2023 | 33.66 | 34.07 | 33.26 | 34.01 | 33.32 | 17,658,200 |
Jul 28, 2023 | 33.96 | 34.10 | 33.55 | 33.92 | 33.23 | 14,640,300 |
Jul 27, 2023 | 33.83 | 34.36 | 33.69 | 33.76 | 33.08 | 21,483,200 |
Jul 26, 2023 | 32.23 | 32.73 | 32.17 | 32.54 | 31.88 | 11,678,300 |
Jul 25, 2023 | 32.30 | 32.37 | 32.11 | 32.32 | 31.67 | 5,967,100 |
Jul 24, 2023 | 32.56 | 32.62 | 32.32 | 32.36 | 31.70 | 6,954,900 |
Jul 21, 2023 | 32.62 | 32.79 | 32.44 | 32.58 | 31.92 | 23,722,800 |
Jul 20, 2023 | 31.85 | 32.54 | 31.85 | 32.43 | 31.77 | 7,862,800 |
Jul 19, 2023 | 31.71 | 32.10 | 31.69 | 31.89 | 31.24 | 5,167,000 |
Jul 18, 2023 | 31.59 | 31.96 | 31.30 | 31.56 | 30.92 | 6,802,400 |
Jul 17, 2023 | 31.64 | 31.90 | 31.47 | 31.61 | 30.97 | 5,706,800 |
Jul 14, 2023 | 31.55 | 31.78 | 31.25 | 31.66 | 31.02 | 6,955,600 |
Jul 13, 2023 | 31.30 | 31.55 | 31.25 | 31.51 | 30.87 | 7,415,200 |
Jul 12, 2023 | 31.48 | 31.64 | 31.25 | 31.27 | 30.64 | 8,681,600 |
Jul 11, 2023 | 31.57 | 31.57 | 31.29 | 31.39 | 30.75 | 8,589,700 |
Jul 10, 2023 | 31.46 | 31.74 | 31.43 | 31.46 | 30.82 | 14,525,200 |
Jul 7, 2023 | 32.03 | 32.09 | 31.72 | 31.76 | 31.12 | 9,743,600 |
Jul 6, 2023 | 32.21 | 32.44 | 32.02 | 32.20 | 31.55 | 16,423,200 |
Jul 5, 2023 | 31.42 | 31.76 | 31.24 | 31.75 | 31.11 | 7,314,600 |
Jul 3, 2023 | 31.25 | 31.48 | 31.16 | 31.47 | 30.83 | 3,517,200 |
Jun 30, 2023 | 30.88 | 31.32 | 30.82 | 31.27 | 30.64 | 7,930,900 |
Jun 29, 2023 | 0.20 Dividend | |||||
Jun 29, 2023 | 30.57 | 30.79 | 30.47 | 30.76 | 30.14 | 9,003,000 |
Jun 28, 2023 | 31.10 | 31.10 | 30.71 | 30.90 | 30.08 | 6,315,300 |
Jun 27, 2023 | 31.12 | 31.31 | 31.06 | 31.25 | 30.42 | 6,715,700 |
Jun 26, 2023 | 31.15 | 31.20 | 30.88 | 31.12 | 30.29 | 6,105,000 |
Jun 23, 2023 | 31.96 | 31.99 | 31.10 | 31.18 | 30.35 | 12,388,400 |
Jun 22, 2023 | 31.89 | 32.03 | 31.73 | 31.92 | 31.07 | 10,435,600 |
Jun 21, 2023 | 31.94 | 32.05 | 31.52 | 31.74 | 30.90 | 8,777,800 |
Jun 20, 2023 | 32.07 | 32.20 | 31.92 | 31.93 | 31.08 | 7,552,400 |
Jun 16, 2023 | 31.85 | 32.28 | 31.66 | 32.17 | 31.31 | 15,546,300 |
Jun 15, 2023 | 31.99 | 31.99 | 31.71 | 31.76 | 30.92 | 14,698,800 |
Jun 14, 2023 | 31.64 | 31.85 | 31.57 | 31.76 | 30.92 | 11,167,700 |
Jun 13, 2023 | 31.26 | 31.56 | 31.15 | 31.52 | 30.68 | 10,548,300 |
Jun 12, 2023 | 31.30 | 31.34 | 30.99 | 31.23 | 30.40 | 16,030,800 |
Jun 9, 2023 | 31.31 | 31.35 | 31.17 | 31.31 | 30.48 | 6,253,800 |
Jun 8, 2023 | 31.26 | 31.43 | 31.16 | 31.41 | 30.57 | 9,675,200 |
Jun 7, 2023 | 31.01 | 31.36 | 30.80 | 31.31 | 30.48 | 10,559,100 |
Jun 6, 2023 | 30.88 | 31.17 | 30.80 | 31.08 | 30.25 | 12,374,900 |
Jun 5, 2023 | 31.53 | 31.85 | 31.29 | 31.31 | 30.48 | 5,118,300 |
Jun 2, 2023 | 31.28 | 31.51 | 31.15 | 31.45 | 30.61 | 7,180,100 |
Jun 1, 2023 | 31.33 | 31.33 | 31.03 | 31.17 | 30.34 | 7,627,000 |
May 31, 2023 | 31.13 | 31.25 | 30.70 | 31.12 | 30.29 | 21,178,800 |
May 30, 2023 | 31.28 | 31.57 | 30.87 | 31.00 | 30.18 | 11,161,900 |
May 26, 2023 | 31.43 | 31.67 | 31.22 | 31.41 | 30.57 | 13,065,200 |
May 25, 2023 | 31.56 | 31.71 | 31.27 | 31.55 | 30.71 | 9,500,400 |
May 24, 2023 | 32.05 | 32.13 | 31.70 | 31.92 | 31.07 | 10,550,000 |
May 23, 2023 | 32.06 | 32.07 | 31.86 | 32.02 | 31.17 | 6,309,600 |
May 22, 2023 | 31.96 | 32.01 | 31.62 | 31.91 | 31.06 | 7,028,600 |
May 19, 2023 | 32.00 | 32.09 | 31.77 | 31.83 | 30.98 | 4,507,800 |
May 18, 2023 | 31.85 | 31.96 | 31.64 | 31.87 | 31.02 | 5,969,500 |
May 17, 2023 | 31.89 | 32.16 | 31.73 | 32.12 | 31.27 | 7,575,100 |
May 16, 2023 | 32.34 | 32.34 | 31.84 | 31.86 | 31.01 | 6,446,900 |
May 15, 2023 | 32.75 | 32.81 | 32.26 | 32.36 | 31.50 | 5,532,700 |
May 12, 2023 | 32.39 | 32.69 | 32.39 | 32.67 | 31.80 | 9,123,000 |
May 11, 2023 | 32.48 | 32.59 | 32.33 | 32.43 | 31.57 | 6,421,700 |
May 10, 2023 | 32.67 | 32.88 | 32.32 | 32.59 | 31.72 | 6,270,700 |
May 9, 2023 | 32.84 | 32.90 | 32.62 | 32.71 | 31.84 | 6,139,300 |
May 8, 2023 | 33.18 | 33.23 | 32.77 | 32.85 | 31.98 | 7,797,600 |
May 5, 2023 | 32.65 | 33.31 | 32.60 | 33.23 | 32.35 | 11,869,800 |
May 4, 2023 | 32.70 | 32.88 | 32.33 | 32.49 | 31.63 | 9,702,200 |
May 3, 2023 | 32.41 | 33.09 | 32.23 | 32.79 | 31.92 | 13,047,900 |
May 2, 2023 | 32.40 | 32.54 | 31.90 | 32.54 | 31.67 | 12,960,300 |
May 1, 2023 | 32.66 | 32.97 | 32.53 | 32.57 | 31.70 | 9,019,000 |
Apr 28, 2023 | 33.45 | 33.60 | 32.29 | 32.70 | 31.83 | 19,267,100 |
Apr 27, 2023 | 34.63 | 34.65 | 32.93 | 33.54 | 32.65 | 17,056,900 |
Apr 26, 2023 | 35.54 | 35.80 | 35.49 | 35.50 | 34.56 | 8,548,800 |
Apr 25, 2023 | 35.29 | 35.99 | 35.26 | 35.89 | 34.94 | 10,945,900 |
Apr 24, 2023 | 35.40 | 35.61 | 35.29 | 35.36 | 34.42 | 7,346,000 |
Related Tickers
MNST Monster Beverage Corporation
53.73
+0.24%
COCO The Vita Coco Company, Inc.
23.61
+2.30%
PEP PepsiCo, Inc.
171.22
-2.97%
KOF Coca-Cola FEMSA, S.A.B. de C.V.
94.53
-0.45%
CCEP Coca-Cola Europacific Partners PLC
69.13
+0.04%
FIZZ National Beverage Corp.
44.42
-0.58%
PRMW Primo Water Corporation
18.74
+0.70%
KO The Coca-Cola Company
60.64
+0.15%
COKE Coca-Cola Consolidated, Inc.
831.01
+0.04%
CELH Celsius Holdings, Inc.
72.03
+3.21%