UK markets open in 4 hours 45 minutes
NIKKEI 225
38,044.16 -770.40 (-1.98%) HANG SENG
17,972.48 +30.70 (+0.17%) CRUDE OIL
78.28 -0.17 (-0.22%) GOLD FUTURES
2,340.00 -9.10 (-0.39%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,328.88 +204.18 (+0.39%)
Keurig Dr Pepper Inc. (KDP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 34.02 | 34.26 | 33.92 | 34.04 | 34.04 | 4,589,000 |
| 13 Jun 2024 | 33.47 | 34.09 | 33.44 | 34.06 | 34.06 | 8,398,500 |
| 12 Jun 2024 | 33.91 | 34.01 | 33.60 | 33.61 | 33.61 | 5,574,600 |
| 11 Jun 2024 | 34.10 | 34.16 | 33.66 | 33.83 | 33.83 | 9,201,000 |
| 10 Jun 2024 | 34.62 | 34.63 | 34.01 | 34.16 | 34.16 | 4,118,700 |
| 07 Jun 2024 | 34.44 | 34.86 | 34.41 | 34.63 | 34.63 | 5,701,200 |
| 06 Jun 2024 | 34.72 | 34.99 | 34.46 | 34.51 | 34.51 | 5,851,900 |
| 05 Jun 2024 | 34.91 | 34.99 | 34.52 | 34.78 | 34.78 | 8,207,600 |
| 04 Jun 2024 | 34.27 | 35.00 | 34.18 | 34.82 | 34.82 | 9,058,900 |
| 03 Jun 2024 | 34.21 | 34.53 | 34.03 | 34.37 | 34.37 | 5,123,600 |
| 31 May 2024 | 33.92 | 34.27 | 33.89 | 34.25 | 34.25 | 13,476,700 |
| 30 May 2024 | 33.68 | 34.00 | 33.66 | 33.90 | 33.90 | 5,416,200 |
| 29 May 2024 | 33.65 | 33.78 | 33.35 | 33.66 | 33.66 | 4,758,000 |
| 28 May 2024 | 34.01 | 34.15 | 33.64 | 33.71 | 33.71 | 8,073,000 |
| 24 May 2024 | 34.04 | 34.41 | 34.04 | 34.19 | 34.19 | 5,208,500 |
| 23 May 2024 | 34.07 | 34.32 | 33.95 | 33.98 | 33.98 | 4,483,500 |
| 22 May 2024 | 33.89 | 34.33 | 33.77 | 34.27 | 34.27 | 4,823,100 |
| 21 May 2024 | 33.82 | 33.98 | 33.72 | 33.96 | 33.96 | 5,827,100 |
| 20 May 2024 | 33.76 | 33.82 | 33.59 | 33.68 | 33.68 | 7,793,700 |
| 17 May 2024 | 34.07 | 34.07 | 33.72 | 33.75 | 33.75 | 6,118,900 |
| 16 May 2024 | 33.81 | 34.37 | 33.81 | 34.14 | 34.14 | 6,793,800 |
| 15 May 2024 | 34.15 | 34.23 | 33.78 | 33.81 | 33.81 | 7,792,300 |
| 14 May 2024 | 34.10 | 34.25 | 33.90 | 34.17 | 34.17 | 7,824,900 |
| 13 May 2024 | 34.00 | 34.23 | 33.81 | 34.12 | 34.12 | 8,073,000 |
| 10 May 2024 | 33.95 | 34.07 | 33.79 | 34.03 | 34.03 | 5,300,000 |
| 09 May 2024 | 33.78 | 34.02 | 33.69 | 33.99 | 33.99 | 5,701,500 |
| 08 May 2024 | 33.90 | 33.94 | 33.63 | 33.70 | 33.70 | 4,682,000 |
| 07 May 2024 | 33.75 | 33.87 | 33.52 | 33.81 | 33.81 | 5,831,500 |
| 06 May 2024 | 33.90 | 33.98 | 33.45 | 33.56 | 33.56 | 5,029,600 |
| 03 May 2024 | 33.64 | 33.88 | 33.42 | 33.83 | 33.83 | 7,463,400 |
| 02 May 2024 | 33.46 | 33.76 | 33.25 | 33.56 | 33.56 | 6,371,900 |
| 01 May 2024 | 33.39 | 33.57 | 33.21 | 33.34 | 33.34 | 6,235,700 |
| 30 Apr 2024 | 33.73 | 33.76 | 33.36 | 33.70 | 33.70 | 6,026,200 |
| 29 Apr 2024 | 33.80 | 33.92 | 33.59 | 33.70 | 33.70 | 8,915,700 |
| 26 Apr 2024 | 33.49 | 33.99 | 33.45 | 33.72 | 33.72 | 9,684,800 |
| 25 Apr 2024 | 33.95 | 34.48 | 33.30 | 33.84 | 33.84 | 14,559,000 |
| 24 Apr 2024 | 31.23 | 32.45 | 31.19 | 32.34 | 32.34 | 11,479,400 |
| 23 Apr 2024 | 31.59 | 31.82 | 31.52 | 31.76 | 31.76 | 7,904,000 |
| 22 Apr 2024 | 31.68 | 31.77 | 31.42 | 31.76 | 31.76 | 7,411,500 |
| 19 Apr 2024 | 31.23 | 31.60 | 31.02 | 31.50 | 31.50 | 8,631,500 |
| 18 Apr 2024 | 31.07 | 31.17 | 30.80 | 31.13 | 31.13 | 7,467,900 |
| 17 Apr 2024 | 30.81 | 30.91 | 30.52 | 30.88 | 30.88 | 10,022,000 |
| 16 Apr 2024 | 30.42 | 30.55 | 30.21 | 30.44 | 30.44 | 10,322,500 |
| 15 Apr 2024 | 30.33 | 30.53 | 30.21 | 30.43 | 30.43 | 10,277,700 |
| 12 Apr 2024 | 30.79 | 30.81 | 30.18 | 30.22 | 30.22 | 9,627,800 |
| 11 Apr 2024 | 30.74 | 31.15 | 30.68 | 30.82 | 30.82 | 6,927,000 |
| 10 Apr 2024 | 30.74 | 30.78 | 30.28 | 30.65 | 30.65 | 7,752,500 |
| 09 Apr 2024 | 30.92 | 31.15 | 30.84 | 31.01 | 31.01 | 4,620,000 |
| 08 Apr 2024 | 30.76 | 31.00 | 30.69 | 30.80 | 30.80 | 6,350,700 |
| 05 Apr 2024 | 30.70 | 30.86 | 30.46 | 30.77 | 30.77 | 8,527,500 |
| 04 Apr 2024 | 31.24 | 31.31 | 30.67 | 30.68 | 30.68 | 7,327,800 |
| 03 Apr 2024 | 30.79 | 31.16 | 30.70 | 31.01 | 31.01 | 8,703,400 |
| 02 Apr 2024 | 31.35 | 31.38 | 30.65 | 30.92 | 30.92 | 14,180,800 |
| 01 Apr 2024 | 30.85 | 31.30 | 30.74 | 31.23 | 31.23 | 11,031,400 |
| 28 Mar 2024 | 30.81 | 31.05 | 30.61 | 30.67 | 30.67 | 7,269,500 |
| 27 Mar 2024 | 30.54 | 30.95 | 30.42 | 30.59 | 30.59 | 15,201,900 |
| 27 Mar 2024 | 0.215 Dividend | |||||
| 26 Mar 2024 | 30.44 | 31.02 | 30.44 | 30.73 | 30.52 | 18,452,600 |
| 25 Mar 2024 | 29.92 | 30.53 | 29.86 | 30.48 | 30.27 | 18,795,000 |
| 22 Mar 2024 | 29.58 | 29.86 | 29.53 | 29.80 | 29.59 | 7,166,100 |
| 21 Mar 2024 | 29.65 | 29.86 | 29.54 | 29.58 | 29.37 | 9,582,100 |
| 20 Mar 2024 | 29.35 | 29.73 | 29.29 | 29.71 | 29.50 | 12,464,500 |
| 19 Mar 2024 | 29.49 | 29.91 | 29.26 | 29.31 | 29.10 | 13,656,700 |
| 18 Mar 2024 | 28.87 | 29.56 | 28.80 | 29.51 | 29.30 | 13,215,300 |
| 15 Mar 2024 | 29.02 | 29.07 | 28.62 | 28.88 | 28.68 | 28,529,900 |
| 14 Mar 2024 | 28.90 | 29.29 | 28.81 | 29.00 | 28.80 | 16,255,000 |
| 13 Mar 2024 | 29.38 | 29.50 | 28.89 | 28.90 | 28.70 | 14,514,800 |
| 12 Mar 2024 | 29.34 | 29.43 | 29.25 | 29.29 | 29.09 | 7,185,400 |
| 11 Mar 2024 | 29.27 | 29.47 | 29.21 | 29.30 | 29.10 | 6,977,700 |
| 08 Mar 2024 | 29.05 | 29.20 | 28.90 | 29.14 | 28.94 | 9,720,400 |
| 07 Mar 2024 | 29.18 | 29.23 | 28.92 | 28.96 | 28.76 | 7,363,700 |
| 06 Mar 2024 | 29.24 | 29.40 | 29.17 | 29.20 | 29.00 | 7,722,800 |
| 05 Mar 2024 | 29.18 | 29.36 | 29.03 | 29.09 | 28.89 | 10,791,600 |
| 04 Mar 2024 | 29.20 | 29.33 | 29.07 | 29.10 | 28.90 | 19,511,900 |
| 01 Mar 2024 | 28.91 | 29.45 | 28.85 | 29.28 | 29.08 | 47,327,200 |
| 29 Feb 2024 | 30.08 | 30.47 | 29.77 | 29.91 | 29.70 | 10,848,200 |
| 28 Feb 2024 | 29.42 | 30.10 | 29.32 | 30.03 | 29.82 | 9,757,900 |
| 27 Feb 2024 | 29.40 | 29.73 | 29.32 | 29.50 | 29.29 | 10,699,500 |
| 26 Feb 2024 | 30.05 | 30.08 | 29.17 | 29.50 | 29.29 | 20,269,400 |
| 23 Feb 2024 | 30.45 | 30.45 | 29.92 | 30.19 | 29.98 | 24,281,800 |
| 22 Feb 2024 | 30.57 | 30.96 | 29.99 | 30.37 | 30.16 | 16,363,500 |
| 21 Feb 2024 | 31.45 | 31.66 | 31.36 | 31.60 | 31.38 | 11,468,300 |
| 20 Feb 2024 | 30.99 | 31.56 | 30.73 | 31.23 | 31.01 | 15,705,100 |
| 16 Feb 2024 | 31.06 | 31.11 | 30.68 | 30.97 | 30.75 | 11,899,500 |
| 15 Feb 2024 | 31.16 | 31.42 | 31.05 | 31.09 | 30.87 | 6,392,800 |
| 14 Feb 2024 | 30.83 | 31.15 | 30.74 | 31.10 | 30.88 | 8,864,000 |
| 13 Feb 2024 | 31.48 | 31.50 | 30.72 | 30.92 | 30.70 | 10,990,900 |
| 12 Feb 2024 | 31.09 | 31.36 | 30.95 | 31.32 | 31.10 | 6,261,200 |
| 09 Feb 2024 | 31.45 | 31.49 | 30.95 | 31.15 | 30.93 | 5,257,400 |
| 08 Feb 2024 | 31.24 | 31.52 | 31.14 | 31.49 | 31.27 | 6,873,200 |
| 07 Feb 2024 | 31.45 | 31.58 | 31.16 | 31.26 | 31.04 | 7,611,000 |
| 06 Feb 2024 | 31.11 | 31.24 | 30.92 | 31.11 | 30.89 | 12,983,700 |
| 05 Feb 2024 | 31.47 | 31.48 | 31.00 | 31.04 | 30.82 | 8,392,600 |
| 02 Feb 2024 | 31.77 | 31.90 | 31.39 | 31.65 | 31.43 | 5,962,900 |
| 01 Feb 2024 | 31.51 | 32.01 | 31.22 | 31.98 | 31.76 | 8,024,300 |
| 31 Jan 2024 | 31.88 | 31.90 | 31.33 | 31.44 | 31.22 | 6,336,000 |
| 30 Jan 2024 | 32.03 | 32.09 | 31.74 | 31.80 | 31.58 | 5,829,800 |
| 29 Jan 2024 | 31.94 | 32.05 | 31.90 | 32.01 | 31.79 | 10,680,000 |
| 26 Jan 2024 | 31.73 | 32.02 | 31.73 | 31.98 | 31.76 | 4,879,400 |
| 25 Jan 2024 | 31.30 | 31.60 | 31.19 | 31.59 | 31.37 | 7,898,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.