Keurig Dr Pepper Inc.
KDP · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $36.13 | $36.13 | $35.53 | $35.84 | +1.53% | 32.59M |
| Oct 29, 2026 | $35.29 | $35.38 | $34.68 | $35.30 | +1.06% | 15.21M |
| Oct 28, 2026 | $34.69 | $35.02 | $34.48 | $34.93 | +0.20% | 12.65M |
| Oct 27, 2026 | $34.85 | $34.94 | $34.28 | $34.86 | -0.37% | 10.22M |
| Oct 26, 2026 | $34.68 | $35.01 | $34.38 | $34.99 | +0.89% | 10.87M |
| Oct 23, 2026 | $35.32 | $35.40 | $34.48 | $34.68 | -1.45% | 13.47M |
| Oct 22, 2026 | $34.61 | $35.40 | $34.61 | $35.19 | +2.09% | 28.53M |
| Oct 21, 2026 | $34.59 | $34.72 | $34.33 | $34.47 | -0.46% | 10.77M |
| Oct 20, 2026 | $34.56 | $34.89 | $34.25 | $34.63 | +0.49% | 18.65M |
| Oct 19, 2026 | $34.33 | $34.74 | $34.14 | $34.46 | -0.46% | 10.51M |
| Oct 16, 2026 | $34.41 | $34.71 | $34.14 | $34.62 | +1.29% | 14.27M |
| Oct 15, 2026 | $33.73 | $34.49 | $33.65 | $34.18 | +3.20% | 19.03M |
| Oct 14, 2026 | $32.93 | $33.37 | $32.55 | $33.12 | +1.41% | 9.87M |
| Oct 13, 2026 | $33.06 | $33.10 | $32.49 | $32.66 | -0.27% | 11.66M |
| Oct 12, 2026 | $31.90 | $32.78 | $31.68 | $32.75 | +3.12% | 12.44M |
| Oct 9, 2026 | $31.17 | $31.87 | $31.05 | $31.76 | +1.60% | 8.61M |
| Oct 8, 2026 | $30.70 | $31.35 | $30.60 | $31.26 | +2.36% | 14.53M |
| Oct 7, 2026 | $31.07 | $31.16 | $30.50 | $30.54 | -1.90% | 7.04M |
| Oct 6, 2026 | $30.98 | $31.42 | $30.81 | $31.13 | +0.78% | 8.56M |
| Oct 5, 2026 | $30.20 | $30.96 | $30.20 | $30.89 | +1.71% | 11.69M |
| Oct 2, 2026 | $30.98 | $30.98 | $30.28 | $30.37 | -1.04% | 9.95M |
| Oct 1, 2026 | $30.58 | $31.44 | $30.36 | $30.69 | +1.15% | 17.71M |
| Sep 30, 2026 | $31.04 | $31.51 | $30.06 | $30.34 | -2.22% | 12.40M |
| Sep 29, 2026 | $31.21 | $31.40 | $30.77 | $31.03 | -1.37% | 10.41M |
| Sep 28, 2026 | $31.55 | $31.64 | $31.03 | $31.46 | -1.53% | 9.92M |
| Sep 25, 2026 | $30.88 | $31.96 | $30.72 | $31.95 | +3.47% | 8.85M |
| Sep 24, 2026 | $31.93 | $31.94 | $30.81 | $30.88 | -2.77% | 9.32M |
| Sep 23, 2026 | $31.61 | $32.14 | $31.43 | $31.76 | +0.79% | 9.51M |
| Sep 22, 2026 | $31.01 | $31.76 | $30.89 | $31.51 | +2.91% | 9.54M |
| Sep 21, 2026 | $30.95 | $31.00 | $30.56 | $30.62 | -1.10% | 10.50M |
| Sep 18, 2026 | $31.32 | $31.41 | $30.76 | $30.96 | -1.50% | 22.57M |
| Sep 17, 2026 | $31.77 | $31.98 | $31.42 | $31.43 | -1.16% | 10.78M |
| Sep 16, 2026 | $31.45 | $31.95 | $31.28 | $31.80 | +0.98% | 11.16M |
| Sep 15, 2026 | $31.44 | $31.59 | $31.10 | $31.49 | -0.28% | 11.93M |
| Sep 14, 2026 | $31.39 | $32.06 | $31.39 | $31.58 | +0.61% | 7.43M |
| 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 | — | 12.39M |
