Keurig Dr Pepper Inc. - Common Stock (KDP)

33.51
+0.78 (2.38%)
NASDAQ· Last Trade: Jul 1st, 1:17 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Keurig Dr Pepper Inc. - Common Stock (KDP)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202633.4033.6732.6232.7313,692,54132.73
6/29/202633.4633.8233.1333.5016,022,64533.50
6/26/202632.6733.6632.6133.4054,796,45333.40
6/25/202631.8232.5831.7132.5220,091,35832.29
6/24/202631.1331.7630.9831.4017,832,05931.18
6/23/202630.8731.1929.8330.8718,323,49530.65
6/22/202630.8031.2330.6030.8712,469,91430.65
6/18/202631.1331.2430.6330.7621,600,72630.54
6/17/202631.8632.2330.8430.8917,006,26230.67
6/16/202631.7932.3131.7532.0012,383,39931.77
6/15/202631.6031.8431.2931.7715,744,92231.55
6/12/202631.0731.7331.0731.7113,012,07531.49
6/11/202631.4231.6031.0231.2328,690,63631.01
6/10/202631.7332.2731.5331.7015,346,39631.48
6/09/202630.8631.6030.7531.4811,268,88731.26
6/08/202630.5330.9330.5330.758,835,71230.53
6/05/202630.3830.9430.2030.539,765,83730.31
6/04/202630.8830.9130.0030.069,879,03929.85
6/03/202630.3031.0430.1930.5512,285,93230.33
6/02/202630.2130.5229.9130.3610,207,70630.15
6/01/202629.8130.3329.6730.2010,422,71829.99
5/29/20260.0030.2929.7330.0318,202,77429.82
5/28/202629.9530.2329.7730.049,146,98929.83
5/27/202629.7530.5429.5730.109,953,07629.89
5/26/202629.0130.2129.0129.5514,386,12729.34
5/22/202628.7229.2828.6629.125,933,21128.91
5/21/202628.7528.9128.2728.789,058,04028.58
5/20/202628.8628.9828.5428.6915,343,07028.49
5/19/202629.4929.6628.8128.8512,356,56128.65
5/18/202629.0229.5028.9529.438,734,87629.22
5/15/202629.3329.3328.8028.938,004,81128.73
5/14/202629.4529.5028.9129.107,724,88128.89
5/13/202629.1329.6829.0029.318,360,83429.10
5/12/202628.9329.4528.7329.179,259,88028.96
5/11/202628.8329.0028.5528.719,720,95628.51
5/08/202628.5229.1728.4628.839,205,77428.63
5/07/202628.4428.7127.8428.529,434,47328.32
5/06/202628.8129.1428.2828.5611,812,37828.36
5/05/202628.8029.2728.4328.928,819,46428.72
5/04/202628.9729.3228.5928.877,954,12928.67
5/01/202629.5329.5728.7629.097,140,27328.88
4/30/202628.9729.5728.9629.4010,522,07329.19
4/29/202628.7429.0028.5628.9315,313,07428.73
4/28/202628.6429.2928.4628.7913,133,77228.59
4/27/202629.0529.1928.0028.1520,865,72727.95
4/24/202628.5329.2828.3029.2215,054,08329.01
4/23/202627.2928.7527.1228.5320,269,31728.33
4/22/202626.6526.9626.4326.5414,321,08926.35
4/21/202626.4626.7326.2126.4416,324,32926.25
4/20/202626.5326.8126.3826.509,916,35926.31
4/17/202626.0426.6326.0026.5311,331,30126.34
4/16/202625.9326.3525.8426.0410,868,61725.86
4/15/202625.8726.1825.5626.009,802,09325.82
4/14/202625.8126.1825.5626.0211,505,51125.84
4/13/202626.5326.5325.6926.0413,258,82825.86
4/10/202626.4626.5826.1626.5711,870,82626.38
4/09/202625.6026.5525.6026.429,151,36926.23
4/08/202625.6025.9525.5625.848,623,44825.66
4/07/202625.7025.7625.3025.478,051,45425.29
4/06/202625.1725.7524.8825.7010,557,90525.52
4/02/202625.7325.7325.1125.3110,579,53425.13
4/01/202625.9726.2125.5225.6911,979,65025.51