UK markets open in 7 hours 36 minutes

Keurig Dr Pepper Inc. (KDP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
34.80+0.33 (+0.96%)
At close: 04:00PM EST
34.80 0.00 (0.00%)
After hours: 05:29PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202134.8035.0934.6734.8034.805,328,915
03 Dec 202134.2934.5133.9934.4734.477,301,700
02 Dec 202133.7934.3833.7934.1634.166,371,200
01 Dec 202134.3834.4133.5433.5633.564,991,600
30 Nov 202135.1735.1733.7933.9933.995,796,000
29 Nov 202134.6535.2734.6535.1735.173,977,500
26 Nov 202135.6235.6234.9234.9834.982,846,500
24 Nov 202135.9035.9235.3835.6235.623,885,900
23 Nov 202135.8636.2235.6235.9135.914,522,600
22 Nov 202135.1535.9034.7535.8635.865,887,100
19 Nov 202135.5735.5735.0135.1635.164,255,900
18 Nov 202135.6535.7135.3635.5735.574,703,700
17 Nov 202135.4935.7135.3335.6835.683,429,900
16 Nov 202135.9936.0735.5635.5835.583,344,800
15 Nov 202135.5735.7135.4035.7135.712,316,700
12 Nov 202135.6535.8635.4635.6735.673,836,900
11 Nov 202135.9035.9035.5435.6235.622,533,000
10 Nov 202135.8736.2635.6935.8735.879,510,200
09 Nov 202135.8236.2435.7135.7835.786,364,300
08 Nov 202136.4036.5835.4735.7635.765,731,900
05 Nov 202136.3536.5036.2036.3836.384,443,300
04 Nov 202136.0836.4135.9836.1536.153,088,800
03 Nov 202135.8136.1735.6936.0936.096,673,400
02 Nov 202136.4536.5335.8035.9735.974,208,800
01 Nov 202135.9436.4635.8136.4036.405,263,400
29 Oct 202135.5336.4235.3936.0936.097,624,500
28 Oct 202134.5035.5134.2835.4935.495,121,100
27 Oct 202134.6734.7034.1334.2034.204,506,600
26 Oct 202134.4734.6734.2834.5834.583,193,200
25 Oct 202134.7234.7334.3934.4434.443,442,800
22 Oct 202134.4534.7934.4434.6634.663,067,500
21 Oct 202134.7734.8734.2334.3834.384,347,900
20 Oct 202134.8735.1134.7434.9034.903,015,700
19 Oct 202134.7534.8234.4334.7534.752,993,800
18 Oct 202135.2135.2534.7334.7634.764,628,400
15 Oct 202135.6335.6835.0435.3135.315,894,600
14 Oct 202136.0036.5335.4935.5935.599,785,000
13 Oct 202135.3335.9335.2735.9135.918,727,600
12 Oct 202135.1935.3034.9535.1635.1610,416,500
11 Oct 202135.1035.2834.8935.1335.135,606,700
08 Oct 202134.9935.2434.8135.0435.046,099,600
07 Oct 202134.2835.0234.1235.0135.018,532,500
06 Oct 202133.1934.1433.0834.1134.117,420,500
05 Oct 202132.7633.8032.7233.4333.437,410,100
04 Oct 202133.0233.2832.4432.7232.729,622,000
01 Oct 202135.0835.2633.0933.2033.2015,124,600
30 Sept 202134.5934.7134.1534.1634.166,257,400
30 Sept 20210.188 Dividend
29 Sept 202134.0835.0133.9534.6434.458,728,300
28 Sept 202133.8434.1733.7434.0433.8610,209,000
27 Sept 202133.7834.3533.7734.0133.836,453,600
24 Sept 202134.2634.3533.8433.8733.696,719,400
23 Sept 202134.2934.4734.2134.3034.115,581,400
22 Sept 202134.0034.4733.9334.3334.149,742,300
21 Sept 202134.5434.7033.8333.9933.819,602,600
20 Sept 202134.9234.9234.1234.3234.136,339,000
17 Sept 202135.4435.4934.4734.9134.7218,132,500
16 Sept 202135.3235.5835.1935.4935.302,459,000
15 Sept 202135.0435.5134.9235.4235.233,545,700
14 Sept 202135.2635.3634.9635.0234.832,376,200
13 Sept 202134.9435.3034.9135.1534.963,559,500
10 Sept 202134.8335.0734.6834.8334.645,334,500
09 Sept 202135.2935.2934.8034.8334.643,967,100
08 Sept 202134.9235.3234.8235.2935.103,761,900
07 Sept 202135.0435.1434.6234.7734.585,473,200
03 Sept 202135.6035.6835.1635.2435.055,148,100
02 Sept 202135.7635.9735.5735.8635.673,338,100
01 Sept 202135.7635.8735.6035.7435.553,240,600
31 Aug 202135.1935.7535.1335.6735.486,717,100
30 Aug 202135.0035.3035.0035.2635.072,602,900
27 Aug 202135.1135.2334.8935.1334.943,891,700
26 Aug 202134.9035.0934.8334.9734.783,185,500
25 Aug 202134.8435.0334.6034.9234.734,472,200
24 Aug 202134.9735.0934.7634.9734.782,452,600
23 Aug 202134.8035.1534.7835.0334.843,193,200
20 Aug 202134.8835.0734.7934.8234.632,521,700
19 Aug 202134.3434.9534.3234.8934.703,878,200
18 Aug 202134.5734.8234.2934.3834.194,163,400
17 Aug 202135.1535.1534.5634.6534.464,011,900
16 Aug 202134.4835.1734.4235.1334.944,428,800
13 Aug 202134.4034.6034.3134.4534.262,931,000
12 Aug 202134.6634.7234.3934.4034.212,593,600
11 Aug 202134.5934.7334.4234.6634.473,638,500
10 Aug 202134.3334.5234.2734.3734.185,296,300
09 Aug 202134.2934.4434.1734.3734.187,122,200
06 Aug 202134.3934.5534.2034.2934.105,282,700
05 Aug 202134.4834.6434.2834.4634.274,421,700
04 Aug 202134.8534.9034.2134.3734.184,942,700
03 Aug 202134.5334.8634.3234.8234.635,675,500
02 Aug 202134.3034.5333.9634.3934.2010,144,800
30 Jul 202135.0035.4034.9735.2135.024,365,400
29 Jul 202135.3135.4834.8534.9534.764,452,400
28 Jul 202135.3335.5235.1735.3335.144,113,200
27 Jul 202136.0436.2235.4235.5135.325,969,200
26 Jul 202136.0336.2535.9436.0535.853,540,900
23 Jul 202135.8036.2035.6436.0735.873,005,800
22 Jul 202135.4635.7635.2535.7335.543,617,900
21 Jul 202135.9036.0135.4835.5035.312,972,000
20 Jul 202135.6836.1635.5135.8935.705,332,700
19 Jul 202135.9636.1235.3535.5835.394,781,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...