Keurig Dr Pepper Inc.
KDP · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $31.70 | $31.70 | $31.13 | $31.39 | -0.22% | 11.01M |
| Sep 10, 2026 | $32.25 | $32.25 | $31.44 | $31.46 | -1.93% | 10.45M |
| Sep 9, 2026 | $32.33 | $32.66 | $31.99 | $32.08 | -1.44% | 8.87M |
| Sep 8, 2026 | $32.51 | $32.87 | $32.35 | $32.55 | -0.12% | 9.02M |
| Sep 4, 2026 | $32.68 | $32.89 | $32.51 | $32.59 | -0.88% | 5.87M |
| Sep 3, 2026 | $32.50 | $33.17 | $32.45 | $32.88 | +0.89% | 9.76M |
| Sep 2, 2026 | $32.14 | $33.10 | $31.93 | $32.59 | +2.20% | 8.43M |
| Sep 1, 2026 | $31.96 | $32.23 | $31.80 | $31.89 | +0.09% | 7.10M |
| Aug 31, 2026 | $32.00 | $32.12 | $31.60 | $31.86 | -0.99% | 11.51M |
| Aug 28, 2026 | $32.22 | $32.55 | $31.96 | $32.18 | +0.94% | 8.22M |
| Aug 27, 2026 | $31.80 | $32.13 | $31.72 | $31.88 | -1.01% | 7.80M |
| Aug 26, 2026 | $32.01 | $32.33 | $31.74 | $32.21 | +1.15% | 7.12M |
| Aug 25, 2026 | $32.46 | $32.51 | $31.79 | $31.84 | -2.06% | 6.36M |
| Aug 24, 2026 | $32.21 | $32.78 | $32.19 | $32.51 | +1.47% | 8.25M |
| Aug 21, 2026 | $31.80 | $32.15 | $31.60 | $32.04 | +1.20% | 9.19M |
| Aug 20, 2026 | $31.14 | $32.00 | $31.00 | $31.66 | +1.93% | 10.83M |
| Aug 19, 2026 | $31.03 | $31.40 | $30.66 | $31.06 | +0.88% | 7.39M |
| Aug 18, 2026 | $30.70 | $31.09 | $30.35 | $30.79 | +1.68% | 12.57M |
| Aug 17, 2026 | $30.93 | $31.03 | $30.03 | $30.28 | -3.69% | 10.38M |
| Aug 14, 2026 | $31.27 | $32.11 | $31.14 | $31.44 | +1.03% | 13.70M |
| Aug 13, 2026 | $30.06 | $31.15 | $30.01 | $31.12 | +5.28% | 12.21M |
| Aug 12, 2026 | $29.12 | $29.67 | $28.95 | $29.56 | +1.30% | 17.13M |
| Aug 11, 2026 | $29.20 | $29.37 | $28.66 | $29.18 | -0.41% | 12.58M |
| Aug 10, 2026 | $29.75 | $29.75 | $28.88 | $29.30 | -2.37% | 14.51M |
| Aug 7, 2026 | $29.86 | $30.15 | $29.45 | $30.01 | -1.19% | 12.39M |
| Aug 6, 2026 | $32.50 | $33.14 | $30.23 | $30.37 | -1.24% | 17.75M |
| Aug 5, 2026 | $31.30 | $31.34 | $30.48 | $30.75 | -1.13% | 12.84M |
| Aug 4, 2026 | $30.69 | $31.18 | $30.46 | $31.10 | +0.61% | 13.08M |
| Aug 3, 2026 | $31.33 | $31.82 | $30.79 | $30.91 | -0.67% | 12.42M |
| Jul 31, 2026 | $31.12 | $31.50 | $30.89 | $31.12 | -1.43% | 11.46M |
| Jul 30, 2026 | $30.99 | $31.66 | $30.87 | $31.57 | +0.38% | 15.21M |
| Jul 29, 2026 | $30.96 | $31.53 | $30.96 | $31.45 | +1.19% | 17.30M |
| Jul 28, 2026 | $30.83 | $31.71 | $30.77 | $31.08 | +3.19% | 15.08M |
| Jul 27, 2026 | $29.74 | $30.31 | $29.72 | $30.12 | +1.48% | 12.94M |
| Jul 24, 2026 | $29.67 | $29.95 | $29.53 | $29.68 | +0.03% | 8.37M |
| Jul 23, 2026 | $30.00 | $30.12 | $29.56 | $29.67 | -1.75% | 13.75M |
| Jul 22, 2026 | $30.72 | $30.72 | $30.17 | $30.20 | -0.03% | 7.25M |
| Jul 21, 2026 | $30.33 | $30.68 | $30.19 | $30.21 | -0.76% | 11.28M |
| Jul 20, 2026 | $30.91 | $31.07 | $30.38 | $30.44 | -1.52% | 7.32M |
| Jul 17, 2026 | $31.66 | $31.87 | $30.70 | $30.91 | -1.50% | 10.86M |
| Jul 16, 2026 | $30.45 | $31.58 | $30.39 | $31.38 | +3.63% | 11.40M |
| Jul 15, 2026 | $30.22 | $30.65 | $29.98 | $30.28 | +0.07% | 13.51M |
| Jul 14, 2026 | $31.25 | $31.42 | $30.26 | $30.26 | -3.17% | 14.47M |
| Jul 13, 2026 | $31.53 | $32.05 | $31.16 | $31.25 | -1.33% | 12.31M |
| Jul 10, 2026 | $30.61 | $31.70 | $30.59 | $31.67 | +3.09% | 7.97M |
| Jul 9, 2026 | $30.90 | $30.97 | $30.37 | $30.72 | -0.81% | 15.21M |
| Jul 8, 2026 | $31.50 | $31.57 | $30.78 | $30.97 | -1.65% | 11.43M |
| Jul 7, 2026 | $32.25 | $32.60 | $31.23 | $31.49 | -0.82% | 14.30M |
| Jul 6, 2026 | $33.03 | $33.21 | $31.70 | $31.75 | -4.65% | 25.21M |
| Jul 2, 2026 | $33.37 | $33.80 | $32.91 | $33.30 | -0.21% | 16.31M |
| Jul 1, 2026 | $33.19 | $33.62 | $33.16 | $33.37 | +1.96% | 17.82M |
| Jun 30, 2026 | $33.40 | $33.67 | $32.62 | $32.73 | -2.30% | 13.69M |
| Jun 29, 2026 | $33.46 | $33.82 | $33.13 | $33.50 | +0.30% | 16.02M |
| Jun 26, 2026 | $32.67 | $33.66 | $32.61 | $33.40 | +2.71% | 54.80M |
| Jun 25, 2026 | $31.82 | $32.58 | $31.72 | $32.52 | +3.57% | 20.09M |
| Jun 24, 2026 | $31.13 | $31.76 | $30.99 | $31.40 | +1.72% | 16.21M |
| Jun 23, 2026 | $30.87 | $31.19 | $29.83 | $30.87 | 0.00% | 18.32M |
| Jun 22, 2026 | $30.80 | $31.23 | $30.60 | $30.87 | +0.36% | 12.47M |
| Jun 18, 2026 | $31.13 | $31.24 | $30.63 | $30.76 | -0.42% | 21.60M |
| Jun 17, 2026 | $31.86 | $32.23 | $30.85 | $30.89 | — | 17.01M |
