Keurig Dr Pepper Inc.$31.03HSY · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $177.30 | $179.17 | $173.59 | $179.04 | +0.77% | 1.69M |
| Aug 3, 2026 | $177.06 | $180.62 | $175.88 | $177.67 | +1.50% | 1.56M |
| Jul 31, 2026 | $176.19 | $177.37 | $173.91 | $175.05 | -1.23% | 2.17M |
| Jul 30, 2026 | $182.25 | $183.88 | $177.01 | $177.23 | -3.63% | 1.98M |
| Jul 29, 2026 | $183.25 | $188.37 | $182.60 | $183.91 | +0.28% | 2.48M |
| Jul 28, 2026 | $183.20 | $185.90 | $180.86 | $183.39 | +1.78% | 1.97M |
| Jul 27, 2026 | $175.28 | $180.58 | $175.28 | $180.19 | +3.38% | 2.00M |
| Jul 24, 2026 | $172.99 | $175.56 | $172.12 | $174.30 | +1.25% | 1.95M |
| Jul 23, 2026 | $170.00 | $172.46 | $169.25 | $172.14 | -0.11% | 2.11M |
| Jul 22, 2026 | $171.15 | $172.75 | $170.59 | $172.33 | +1.00% | 1.06M |
| Jul 21, 2026 | $169.54 | $172.13 | $169.50 | $170.63 | -0.62% | 1.19M |
| Jul 20, 2026 | $170.00 | $172.83 | $168.75 | $171.70 | +0.16% | 2.04M |
| Jul 17, 2026 | $176.89 | $177.66 | $170.89 | $171.42 | -1.89% | 1.10M |
| Jul 16, 2026 | $171.35 | $176.52 | $170.98 | $174.72 | +2.61% | 1.38M |
| Jul 15, 2026 | $170.20 | $172.77 | $169.49 | $170.27 | -0.69% | 1.25M |
| Jul 14, 2026 | $174.50 | $175.26 | $169.93 | $171.46 | -2.16% | 1.38M |
| Jul 13, 2026 | $172.45 | $177.64 | $171.88 | $175.24 | +0.91% | 1.96M |
| Jul 10, 2026 | $172.08 | $174.30 | $171.21 | $173.66 | +1.17% | 2.42M |
| Jul 9, 2026 | $173.09 | $174.03 | $170.85 | $171.65 | -1.58% | 2.64M |
| Jul 8, 2026 | $176.50 | $177.21 | $173.54 | $174.41 | -0.88% | 1.86M |
| Jul 7, 2026 | $180.37 | $182.11 | $175.42 | $175.95 | -0.88% | 2.09M |
| Jul 6, 2026 | $182.11 | $183.38 | $176.67 | $177.51 | -2.54% | 2.53M |
| Jul 2, 2026 | $180.37 | $183.24 | $179.03 | $182.14 | +1.94% | 2.37M |
| Jul 1, 2026 | $175.22 | $180.95 | $175.22 | $178.67 | +1.84% | 2.57M |
| Jun 30, 2026 | $178.76 | $179.40 | $174.91 | $175.45 | -3.38% | 2.22M |
| Jun 29, 2026 | $179.95 | $181.67 | $178.82 | $181.58 | +1.38% | 1.35M |
| Jun 26, 2026 | $177.62 | $179.74 | $176.67 | $179.11 | +1.38% | 2.03M |
| Jun 25, 2026 | $182.99 | $182.99 | $176.63 | $176.68 | -3.47% | 2.12M |
| Jun 24, 2026 | $180.00 | $183.56 | $180.00 | $183.04 | +2.10% | 2.49M |
| Jun 23, 2026 | $174.68 | $179.41 | $173.41 | $179.27 | +4.90% | 2.86M |
| Jun 22, 2026 | $171.00 | $173.70 | $167.77 | $170.89 | -1.01% | 3.29M |
| Jun 18, 2026 | $173.43 | $174.41 | $171.10 | $172.63 | -1.53% | 4.12M |
| Jun 17, 2026 | $181.00 | $183.15 | $172.46 | $175.31 | -3.95% | 3.82M |
| Jun 16, 2026 | $181.26 | $184.47 | $181.10 | $182.52 | +0.78% | 2.89M |
| Jun 15, 2026 | $181.66 | $182.32 | $178.04 | $181.11 | -0.30% | 2.98M |
| Jun 12, 2026 | $182.27 | $183.70 | $180.91 | $181.66 | +0.45% | 1.49M |
| Jun 11, 2026 | $176.15 | $181.85 | $175.96 | $180.84 | +2.40% | 2.21M |
| Jun 10, 2026 | $176.30 | $178.38 | $173.88 | $176.61 | +0.44% | 1.99M |
| Jun 9, 2026 | $176.51 | $177.30 | $173.75 | $175.84 | -0.03% | 2.19M |
| Jun 8, 2026 | $183.39 | $183.39 | $175.58 | $175.90 | -4.70% | 2.67M |
| Jun 5, 2026 | $184.49 | $187.43 | $183.36 | $184.58 | +1.02% | 1.62M |
| Jun 4, 2026 | $185.70 | $186.26 | $180.07 | $182.71 | -0.27% | 1.56M |
| Jun 3, 2026 | $184.19 | $188.13 | $182.30 | $183.20 | -0.48% | 1.52M |
| Jun 2, 2026 | $186.86 | $187.17 | $182.00 | $184.09 | -1.24% | 1.30M |
| Jun 1, 2026 | $192.30 | $193.00 | $183.54 | $186.40 | -3.93% | 1.89M |
| May 29, 2026 | $195.33 | $196.33 | $193.01 | $194.03 | -1.53% | 2.84M |
| May 28, 2026 | $197.22 | $198.44 | $195.72 | $197.04 | -0.39% | 1.36M |
| May 27, 2026 | $194.70 | $200.00 | $194.28 | $197.82 | +3.51% | 1.96M |
| May 26, 2026 | $196.00 | $196.08 | $190.20 | $191.12 | -1.88% | 2.14M |
| May 22, 2026 | $190.56 | $195.07 | $190.51 | $194.78 | +2.31% | 1.62M |
| May 21, 2026 | $188.58 | $192.77 | $186.75 | $190.39 | -0.24% | 1.57M |
| May 20, 2026 | $191.68 | $192.12 | $188.00 | $190.84 | -1.02% | 1.62M |
| May 19, 2026 | $192.24 | $195.91 | $189.80 | $192.80 | +0.56% | 2.04M |
| May 18, 2026 | $186.25 | $191.87 | $186.25 | $191.73 | +2.54% | 1.68M |
| May 15, 2026 | $190.38 | $190.65 | $186.18 | $186.98 | -1.75% | 1.60M |
| May 14, 2026 | $196.49 | $196.58 | $189.83 | $190.32 | -2.73% | 1.59M |
| May 13, 2026 | $191.41 | $196.58 | $190.35 | $195.67 | +1.96% | 3.30M |
| May 12, 2026 | $190.45 | $192.63 | $188.55 | $191.91 | +1.42% | 1.83M |
| May 11, 2026 | $185.76 | $189.69 | $183.69 | $189.23 | +1.77% | 2.32M |
| May 8, 2026 | $187.00 | $187.77 | $184.76 | $185.94 | — | 1.59M |
