KDP - Keurig Dr Pepper Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202027.6227.9427.6027.6727.674,545,400
Jan 16, 202027.9428.0927.5627.6227.624,704,800
Jan 15, 202027.6228.1827.6027.8627.862,417,700
Jan 14, 202027.7227.8427.3527.6027.602,660,500
Jan 13, 202027.8327.9627.7527.8027.803,240,300
Jan 10, 202027.8528.3427.8527.8827.887,271,400
Jan 09, 202027.8428.0627.8127.8727.874,952,100
Jan 08, 202028.2028.3427.7427.7627.761,931,800
Jan 07, 202028.8729.0228.1828.2028.201,272,800
Jan 06, 202028.6329.0328.6329.0029.001,783,500
Jan 03, 202028.5628.8728.5028.8128.811,129,000
Jan 02, 202028.8928.9028.5928.7428.741,924,300
Jan 02, 20200.15 Dividend
Dec 31, 201928.8229.0528.8228.9528.801,366,400
Dec 30, 201928.8028.9728.7428.8728.721,060,500
Dec 27, 201928.9128.9228.7528.8428.69720,700
Dec 26, 201928.6628.8428.6228.8228.67857,100
Dec 24, 201928.8328.8728.6528.6528.50575,900
Dec 23, 201928.9129.0428.7228.8128.661,455,800
Dec 20, 201928.6229.0328.5528.8728.724,120,100
Dec 19, 201928.5528.7728.4428.5328.382,378,500
Dec 18, 201928.8729.0128.4328.5728.421,773,500
Dec 17, 201928.7829.0928.7828.8928.741,782,900
Dec 16, 201928.7628.9228.6728.9028.753,097,600
Dec 13, 201928.6928.8728.6628.7628.611,174,400
Dec 12, 201929.1929.1928.7228.7828.631,651,600
Dec 11, 201929.1229.2028.7628.8328.681,348,500
Dec 10, 201929.1529.2528.9629.1629.012,746,800
Dec 09, 201929.2529.4029.1329.1929.041,651,600
Dec 06, 201929.3529.6729.2629.2929.141,826,900
Dec 05, 201930.1930.1929.1929.1929.042,823,100
Dec 04, 201929.9530.2729.9530.0429.883,866,500
Dec 03, 201930.2730.4229.9530.0029.842,995,700
Dec 02, 201930.8730.8730.4130.5230.361,753,400
Nov 29, 201931.2531.2730.9330.9430.78553,100
Nov 27, 201931.0631.3130.8931.2131.051,437,400
Nov 26, 201930.7031.0830.5630.9930.831,620,300
Nov 25, 201930.4430.8430.2830.7030.542,143,300
Nov 22, 201930.7230.7230.1730.3030.141,191,700
Nov 21, 201930.4530.6630.1630.6330.471,766,300
Nov 20, 201930.3830.6830.0930.5330.372,869,100
Nov 19, 201930.3730.3729.4930.2030.042,850,000
Nov 18, 201929.9330.5529.8730.3730.212,356,800
Nov 15, 201929.9630.0829.7730.0229.861,020,200
Nov 14, 201929.5030.0129.4330.0029.841,691,100
Nov 13, 201929.2929.5329.0929.5029.351,888,200
Nov 12, 201928.9929.2628.8829.2029.052,080,700
Nov 11, 201929.1529.3328.9628.9928.841,353,900
Nov 08, 201929.8329.9328.7829.2029.053,017,100
Nov 07, 201930.7532.0029.6929.8329.685,677,200
Nov 06, 201928.0428.3027.9328.1728.022,862,800
Nov 05, 201927.9128.2427.7928.0327.882,018,300
Nov 04, 201928.2228.2527.7327.8727.731,391,500
Nov 01, 201928.2528.4328.1728.2128.061,657,500
Oct 31, 201927.9328.2027.8428.1628.011,992,300
Oct 30, 201927.7227.9227.5027.9027.761,557,200
Oct 29, 201927.6027.9327.5427.6427.501,499,700
Oct 28, 201927.5227.7727.4827.6527.511,405,800
Oct 25, 201927.5427.7527.3227.5127.371,817,000
Oct 24, 201927.6027.8627.5327.7127.571,828,500
Oct 23, 201927.4827.7027.4327.6327.491,710,200
Oct 22, 201927.5427.7027.4427.5227.381,766,800
Oct 21, 201927.5827.6027.2327.4927.353,054,900
Oct 18, 201927.4727.7427.4727.5927.452,671,300
Oct 17, 201927.6627.8627.5627.6027.461,814,400
Oct 16, 201927.5127.6527.3727.6127.471,292,200
Oct 15, 201927.4427.6527.4427.5327.391,700,700
Oct 14, 201927.5527.6727.2027.4027.262,940,400
Oct 11, 201927.6628.0727.5927.8127.672,287,900
Oct 10, 201927.1527.7226.9427.6427.504,634,600
Oct 09, 201927.0427.4226.9627.1026.961,754,600
Oct 08, 201927.3827.4326.9326.9326.792,570,100
Oct 07, 201927.5227.6427.3927.4827.343,868,400
Oct 04, 201927.2827.7127.2327.6127.472,867,900
Oct 03, 201926.9527.2826.8327.2427.103,262,800
Oct 03, 20190.15 Dividend
Oct 02, 201926.9427.0726.6126.9126.622,024,200
Oct 01, 201927.3227.4026.9427.0426.751,274,500
Sep 30, 201927.0427.4627.0127.3227.031,544,600
Sep 27, 201927.2727.2926.9227.0026.711,217,700
Sep 26, 201927.3427.5927.0627.2226.932,001,000
Sep 25, 201927.0027.1526.9327.0026.714,524,000
Sep 24, 201927.1427.3526.7726.9626.671,708,300
Sep 23, 201927.3227.3527.1227.1426.851,931,500
Sep 20, 201927.6027.7527.3027.3227.036,486,600
Sep 19, 201927.9728.1027.5827.6127.311,239,600
Sep 18, 201927.8128.0327.6427.9527.652,560,300
Sep 17, 201927.3127.8627.2927.8527.551,609,300
Sep 16, 201927.5527.6627.2927.3127.021,098,500
Sep 13, 201927.5427.7627.4127.5527.251,362,400
Sep 12, 201928.4428.5327.6527.6627.362,269,500
Sep 11, 201927.0928.2927.0328.2627.964,444,100
Sep 10, 201926.6527.1726.4227.1626.873,317,000
Sep 09, 201926.8226.9526.5426.7526.464,212,300
Sep 06, 201927.2427.2426.7026.8626.572,848,800
Sep 05, 201927.2327.2326.9327.1526.863,451,200
Sep 04, 201926.5027.0025.9427.0026.714,868,400
Sep 03, 201927.1127.1226.5426.6026.313,083,600
Aug 30, 201927.2827.3927.0327.2826.991,566,000
Aug 29, 201927.0227.3526.9627.2426.951,180,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...