KDP - Keurig Dr Pepper Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201927.3927.9627.2927.5027.505,024,335
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
Feb 01, 201927.3227.4527.0427.2127.061,802,200
Jan 31, 201926.7127.3326.5827.2227.073,902,700
Jan 30, 201926.4426.7226.3426.5826.441,952,600
Jan 29, 201926.2726.5126.2226.4726.331,666,100
Jan 28, 201926.2726.3025.9426.3026.161,633,600
Jan 25, 201926.3626.5126.2126.3026.161,348,900
Jan 24, 201926.4026.5426.3026.3726.231,951,200
Jan 23, 201926.5726.6626.4226.5126.371,877,500
Jan 22, 201926.4926.6026.3426.5526.412,253,400
Jan 18, 201926.4026.6926.4026.6726.532,265,000
Jan 17, 201926.2826.5426.1226.2826.142,073,100
Jan 16, 201926.5726.5725.9826.2726.132,893,800
Jan 15, 201926.3926.6126.0326.5726.432,261,200
Jan 14, 201926.9926.9926.1426.3526.212,834,400
Jan 11, 201926.4227.0026.3727.0026.853,711,700
Jan 10, 201926.4926.5726.2226.2826.142,049,100
Jan 09, 201926.1126.6426.1126.4726.334,835,300
Jan 08, 201926.1326.2325.7325.8925.753,663,900
Jan 07, 201925.5926.0025.5125.8825.742,073,600
Jan 04, 201925.1425.6125.0225.5625.423,359,300
Jan 03, 201925.0825.4724.9225.0424.902,335,300
Jan 03, 20190.15 Dividend
Jan 02, 201925.2825.4624.8625.2824.993,318,500
Dec 31, 201825.4625.7625.2125.6425.351,927,800
Dec 28, 201825.5925.6825.1425.4125.122,672,000
Dec 27, 201825.4025.4724.7825.4725.182,982,700
Dec 26, 201824.6725.6124.6725.6125.322,549,500
Dec 24, 201825.1025.1924.5424.6524.373,477,200
Dec 21, 201825.3325.9725.0625.1224.845,423,900
Dec 20, 201825.1325.5124.8825.3525.065,320,300
Dec 19, 201824.6925.4524.6925.1024.825,015,800
Dec 18, 201825.2325.3024.5224.6424.365,475,400
Dec 17, 201825.7925.9025.1125.2424.955,128,900
Dec 14, 201825.9626.1025.8325.9225.632,510,500
Dec 13, 201826.2226.3425.9626.1525.852,643,100
Dec 12, 201826.5026.5026.0826.1225.823,105,300
Dec 11, 201826.0026.3625.9626.2925.993,124,600
Dec 10, 201826.2426.2425.5725.9525.663,079,000
Dec 07, 201826.2526.5025.9726.3026.004,341,100
Dec 06, 201826.2526.2525.3125.9825.694,286,300
Dec 04, 201826.5027.0626.1626.4526.156,964,500
Dec 03, 201826.7526.8525.8426.3526.054,443,300
Nov 30, 201826.9627.0826.8827.0026.691,205,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...