KDP
Keurig Dr Pepper Inc.
NMS
$30.36
+0.16
(+0.53%)
Extended · +1.56σ
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $30.21 | $30.52 | $29.92 | $30.36 | 10.2M |
| 2026-06-01 | $29.81 | $30.33 | $29.67 | $30.20 | 10.4M |
| 2026-05-29 | $29.99 | $30.29 | $29.74 | $30.03 | 18.2M |
| 2026-05-28 | $29.95 | $30.23 | $29.77 | $30.04 | 9.1M |
| 2026-05-27 | $29.75 | $30.54 | $29.57 | $30.10 | 10.0M |
| 2026-05-26 | $29.01 | $30.22 | $29.01 | $29.55 | 14.4M |
| 2026-05-22 | $28.72 | $29.28 | $28.66 | $29.12 | 5.9M |
| 2026-05-21 | $28.75 | $28.91 | $28.28 | $28.78 | 9.1M |
| 2026-05-20 | $28.86 | $28.98 | $28.54 | $28.69 | 15.3M |
| 2026-05-19 | $29.49 | $29.67 | $28.81 | $28.85 | 12.4M |
| 2026-05-18 | $29.02 | $29.50 | $28.95 | $29.43 | 8.7M |
| 2026-05-15 | $29.33 | $29.33 | $28.77 | $28.93 | 8.0M |
| 2026-05-14 | $29.45 | $29.50 | $28.91 | $29.10 | 7.7M |
| 2026-05-13 | $29.13 | $29.68 | $29.00 | $29.31 | 8.4M |
| 2026-05-12 | $28.93 | $29.45 | $28.74 | $29.17 | 9.3M |
| 2026-05-11 | $28.83 | $29.00 | $28.55 | $28.71 | 9.7M |
| 2026-05-08 | $28.52 | $29.17 | $28.46 | $28.83 | 9.2M |
| 2026-05-07 | $28.44 | $28.72 | $27.84 | $28.52 | 9.4M |
| 2026-05-06 | $28.81 | $29.14 | $28.28 | $28.56 | 11.8M |
| 2026-05-05 | $28.80 | $29.27 | $28.44 | $28.92 | 8.8M |
| 2026-05-04 | $28.97 | $29.33 | $28.59 | $28.87 | 8.0M |
| 2026-05-01 | $29.53 | $29.57 | $28.76 | $29.09 | 7.1M |
| 2026-04-30 | $28.97 | $29.58 | $28.97 | $29.40 | 10.5M |
| 2026-04-29 | $28.74 | $29.00 | $28.56 | $28.93 | 15.3M |
| 2026-04-28 | $28.64 | $29.29 | $28.47 | $28.79 | 13.1M |
| 2026-04-27 | $29.05 | $29.19 | $28.00 | $28.15 | 20.9M |
| 2026-04-24 | $28.53 | $29.28 | $28.30 | $29.22 | 15.1M |
| 2026-04-23 | $27.29 | $28.75 | $27.12 | $28.53 | 20.3M |
| 2026-04-22 | $26.65 | $26.96 | $26.43 | $26.54 | 14.3M |
| 2026-04-21 | $26.46 | $26.74 | $26.21 | $26.44 | 16.3M |
| 2026-04-20 | $26.53 | $26.81 | $26.38 | $26.50 | 9.9M |
| 2026-04-17 | $26.04 | $26.63 | $26.00 | $26.53 | 11.3M |
| 2026-04-16 | $25.94 | $26.35 | $25.84 | $26.04 | 10.9M |
| 2026-04-15 | $25.87 | $26.18 | $25.56 | $26.00 | 9.8M |
| 2026-04-14 | $25.81 | $26.18 | $25.56 | $26.02 | 11.5M |
| 2026-04-13 | $26.53 | $26.53 | $25.69 | $26.04 | 13.3M |
| 2026-04-10 | $26.46 | $26.58 | $26.16 | $26.57 | 11.9M |
| 2026-04-09 | $25.60 | $26.55 | $25.60 | $26.42 | 9.2M |
| 2026-04-08 | $25.60 | $25.95 | $25.56 | $25.84 | 8.6M |
| 2026-04-07 | $25.70 | $25.76 | $25.30 | $25.47 | 8.1M |
| 2026-04-06 | $25.17 | $25.75 | $24.88 | $25.70 | 10.6M |
| 2026-04-02 | $25.73 | $25.73 | $25.11 | $25.31 | 10.6M |
| 2026-04-01 | $25.97 | $26.21 | $25.53 | $25.69 | 12.0M |
| 2026-03-31 | $26.59 | $26.60 | $25.84 | $26.33 | 9.1M |
| 2026-03-30 | $26.28 | $26.70 | $25.99 | $26.45 | 11.5M |
| 2026-03-27 | $26.07 | $26.57 | $26.00 | $26.23 | 10.1M |
| 2026-03-26 | $26.44 | $26.68 | $26.19 | $26.27 | 9.9M |
| 2026-03-25 | $26.32 | $26.48 | $26.00 | $26.37 | 9.1M |
| 2026-03-24 | $26.43 | $26.79 | $26.14 | $26.21 | 8.9M |
| 2026-03-23 | $26.94 | $26.94 | $26.19 | $26.55 | 11.7M |
| 2026-03-20 | $27.18 | $27.28 | $26.56 | $26.59 | 18.3M |
| 2026-03-19 | $27.10 | $27.50 | $27.04 | $27.15 | 10.2M |
| 2026-03-18 | $27.23 | $27.31 | $26.84 | $27.07 | 11.6M |
| 2026-03-17 | $27.78 | $27.80 | $27.46 | $27.57 | 7.2M |
| 2026-03-16 | $27.62 | $28.02 | $27.51 | $27.55 | 10.2M |
| 2026-03-13 | $27.15 | $27.46 | $27.04 | $27.41 | 9.5M |
| 2026-03-12 | $27.45 | $27.64 | $26.92 | $26.93 | 10.7M |
| 2026-03-11 | $28.02 | $28.08 | $27.33 | $27.65 | 8.8M |
| 2026-03-10 | $28.00 | $28.33 | $27.85 | $28.04 | 7.8M |
| 2026-03-09 | $28.11 | $28.24 | $27.48 | $28.19 | 10.7M |
| 2026-03-06 | $27.93 | $28.33 | $27.72 | $28.25 | 7.9M |
| 2026-03-05 | $28.71 | $28.77 | $28.02 | $28.05 | 12.3M |
| 2026-03-04 | $29.63 | $29.63 | $28.84 | $28.87 | 9.1M |
| 2026-03-03 | $29.95 | $30.10 | $29.55 | $29.57 | 8.1M |
| 2026-03-02 | $30.16 | $30.35 | $29.94 | $29.97 | 8.5M |
| 2026-02-27 | $30.32 | $30.64 | $30.21 | $30.28 | 13.3M |
| 2026-02-26 | $30.34 | $30.73 | $30.05 | $30.33 | 15.6M |
| 2026-02-25 | $30.99 | $31.12 | $29.96 | $30.15 | 15.9M |
| 2026-02-24 | $30.68 | $31.50 | $30.32 | $31.03 | 19.2M |
| 2026-02-23 | $29.54 | $30.08 | $29.41 | $29.77 | 12.7M |
| 2026-02-20 | $29.15 | $29.58 | $29.00 | $29.54 | 6.8M |
| 2026-02-19 | $29.14 | $29.22 | $28.85 | $29.10 | 7.4M |
| 2026-02-18 | $29.13 | $29.40 | $28.84 | $29.14 | 6.4M |
| 2026-02-17 | $29.75 | $29.91 | $28.88 | $29.13 | 10.7M |
| 2026-02-13 | $29.86 | $30.10 | $29.36 | $29.69 | 9.1M |
| 2026-02-12 | $29.71 | $30.15 | $29.71 | $29.91 | 10.0M |
| 2026-02-11 | $28.70 | $29.95 | $28.65 | $29.89 | 14.3M |
| 2026-02-10 | $28.40 | $28.83 | $28.30 | $28.71 | 13.8M |
| 2026-02-09 | $28.33 | $28.54 | $27.85 | $28.51 | 12.9M |
| 2026-02-06 | $27.99 | $28.44 | $27.92 | $28.41 | 7.8M |
| 2026-02-05 | $28.66 | $28.70 | $27.86 | $28.01 | 9.7M |
| 2026-02-04 | $28.23 | $28.60 | $28.13 | $28.45 | 10.1M |
| 2026-02-03 | $27.29 | $28.20 | $27.20 | $27.97 | 9.0M |
| 2026-02-02 | $27.42 | $27.59 | $27.23 | $27.47 | 8.5M |
| 2026-01-30 | $26.82 | $27.53 | $26.77 | $27.44 | 11.5M |
| 2026-01-29 | $26.77 | $27.02 | $26.64 | $26.82 | 12.4M |
| 2026-01-28 | $27.54 | $27.76 | $26.40 | $26.71 | 12.4M |
| 2026-01-27 | $27.59 | $27.64 | $27.21 | $27.59 | 9.2M |
| 2026-01-26 | $27.74 | $27.78 | $27.48 | $27.70 | 7.9M |
| 2026-01-23 | $27.57 | $27.85 | $27.46 | $27.76 | 9.8M |
| 2026-01-22 | $27.67 | $27.72 | $27.33 | $27.55 | 12.1M |
| 2026-01-21 | $27.88 | $28.08 | $27.39 | $27.70 | 10.1M |
| 2026-01-20 | $27.26 | $28.12 | $27.08 | $27.95 | 16.9M |
| 2026-01-16 | $27.92 | $27.93 | $27.32 | $27.41 | 17.3M |
| 2026-01-15 | $28.10 | $28.22 | $27.87 | $27.90 | 10.0M |
| 2026-01-14 | $27.75 | $28.36 | $27.68 | $28.12 | 11.5M |
| 2026-01-13 | $27.66 | $27.97 | $27.48 | $27.72 | 8.2M |
| 2026-01-12 | $27.68 | $27.98 | $27.54 | $27.70 | 10.7M |
| 2026-01-09 | $27.52 | $28.01 | $27.47 | $27.79 | 6.8M |
| 2026-01-08 | $27.17 | $27.86 | $27.14 | $27.61 | 7.4M |
| 2026-01-07 | $27.36 | $27.49 | $27.09 | $27.25 | 9.3M |
| 2026-01-06 | $27.23 | $27.48 | $26.97 | $27.34 | 9.7M |
| 2026-01-05 | $27.64 | $27.70 | $27.05 | $27.32 | 13.0M |
| 2026-01-02 | $27.82 | $27.97 | $27.69 | $27.73 | 9.2M |
| 2025-12-31 | $28.10 | $28.25 | $28.00 | $28.01 | 5.8M |
| 2025-12-30 | $28.11 | $28.25 | $28.08 | $28.15 | 5.9M |
| 2025-12-29 | $28.12 | $28.40 | $28.05 | $28.16 | 7.0M |
| 2025-12-26 | $27.97 | $28.11 | $27.90 | $28.10 | 5.9M |
| 2025-12-24 | $27.87 | $28.05 | $27.84 | $28.00 | 4.3M |
| 2025-12-23 | $28.24 | $28.24 | $27.86 | $27.90 | 9.2M |
| 2025-12-22 | $27.86 | $28.38 | $27.74 | $28.24 | 10.8M |
| 2025-12-19 | $28.10 | $28.13 | $27.82 | $27.89 | 27.7M |
| 2025-12-18 | $28.02 | $28.40 | $27.96 | $28.10 | 16.5M |
| 2025-12-17 | $28.50 | $28.73 | $28.02 | $28.05 | 15.7M |
| 2025-12-16 | $29.34 | $29.47 | $28.43 | $28.59 | 19.3M |
| 2025-12-15 | $29.36 | $29.48 | $28.76 | $29.23 | 23.5M |
| 2025-12-12 | $29.57 | $29.67 | $29.21 | $29.51 | 16.5M |
| 2025-12-11 | $29.56 | $29.71 | $29.39 | $29.47 | 14.5M |
| 2025-12-10 | $29.07 | $29.61 | $29.07 | $29.53 | 18.7M |
| 2025-12-09 | $29.06 | $29.90 | $28.77 | $29.06 | 21.3M |
| 2025-12-08 | $28.56 | $29.12 | $28.56 | $29.00 | 15.8M |
| 2025-12-05 | $28.57 | $28.76 | $28.26 | $28.69 | 15.7M |
| 2025-12-04 | $28.24 | $28.61 | $28.20 | $28.58 | 15.5M |
| 2025-12-03 | $28.15 | $28.44 | $27.99 | $28.33 | 16.8M |