UK markets open in 4 hours 45 minutes

Keurig Dr Pepper Inc. (KDP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
35.34+0.05 (+0.14%)
At close: 04:00PM EDT
35.90 +0.56 (+1.58%)
After hours: 07:50PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 202235.3535.5234.9935.3435.3410,498,300
24 May 202234.9635.3134.7335.2935.2910,467,900
23 May 202234.9935.1734.7234.9634.967,168,400
20 May 202234.6234.6733.5634.5834.5812,284,200
19 May 202234.3734.5833.6734.3334.3313,273,100
18 May 202235.9135.9334.4934.5234.5212,435,500
17 May 202236.9337.0635.3935.9735.9718,922,100
16 May 202237.1437.4136.8536.9836.9811,106,400
13 May 202236.8737.4436.7837.2137.2113,123,700
12 May 202237.4137.5136.5036.8636.8614,181,500
11 May 202236.7138.0136.7137.4237.429,595,900
10 May 202237.4537.6736.6237.0037.008,336,100
09 May 202236.9037.5636.6537.1437.149,552,300
06 May 202236.9737.1936.5436.9636.967,708,800
05 May 202237.3637.3636.7237.0637.068,480,900
04 May 202237.0937.3136.5737.2237.229,463,700
03 May 202236.8537.4936.7237.1937.198,822,000
02 May 202237.5237.8636.0336.5336.539,331,600
29 Apr 202238.0038.5537.3237.4037.407,760,800
28 Apr 202237.3738.2836.6837.9937.997,437,900
27 Apr 202237.2538.1937.1837.8637.866,655,300
26 Apr 202237.2937.6537.0237.0537.057,729,200
25 Apr 202237.3237.4436.6437.3037.306,044,500
22 Apr 202237.5937.6636.9837.0037.005,430,500
21 Apr 202238.0838.2837.4837.5137.516,735,300
20 Apr 202237.7038.0537.5338.0138.016,061,600
19 Apr 202236.9237.6936.7537.5637.568,806,500
18 Apr 202237.2037.4736.5836.7836.788,055,300
14 Apr 202237.7437.8037.1937.2437.245,109,900
13 Apr 202237.7837.8637.4637.6637.666,241,700
12 Apr 202237.7237.9037.3537.6337.636,237,100
11 Apr 202237.7838.0437.5837.5937.594,409,100
08 Apr 202237.6937.8837.4137.6537.655,913,600
07 Apr 202237.8137.8537.2937.6137.614,763,400
06 Apr 202237.0038.0436.8237.8337.837,593,100
05 Apr 202238.0538.2236.8936.9536.9510,494,800
04 Apr 202238.0438.3737.6038.3638.364,516,200
01 Apr 202237.9638.2437.7638.2438.242,568,200
31 Mar 202238.1538.3237.8937.9037.904,288,500
31 Mar 20220.188 Dividend
30 Mar 202238.0738.3137.8638.1537.963,625,700
29 Mar 202238.0238.4637.8538.2938.104,116,300
28 Mar 202237.6838.0237.3638.0037.813,424,200
25 Mar 202237.1937.6337.1537.5837.392,957,900
24 Mar 202237.0437.2836.8137.2637.083,461,400
23 Mar 202237.7837.9936.8236.8736.695,153,300
22 Mar 202237.3337.9937.3337.8337.644,241,800
21 Mar 202237.8038.1437.4737.7837.594,065,700
18 Mar 202237.7937.9237.4437.8137.628,574,100
17 Mar 202237.4338.1137.4337.8037.615,815,000
16 Mar 202237.2137.6536.7637.4637.289,275,300
15 Mar 202237.3737.5137.1037.3437.166,329,300
14 Mar 202236.8537.1936.8437.0436.867,036,600
11 Mar 202237.3437.7536.7536.8136.636,844,900
10 Mar 202237.1638.2536.5137.2037.028,174,500
09 Mar 202237.7137.9336.9837.6337.449,897,100
08 Mar 202238.1138.3637.1437.2137.036,479,500
07 Mar 202238.7839.2538.0638.1437.956,681,800
04 Mar 202238.2239.0337.9238.8838.696,418,500
03 Mar 202238.6838.8838.5338.6138.425,555,900
02 Mar 202238.3938.7838.0538.6138.423,860,000
01 Mar 202238.3838.7937.9838.1637.976,055,500
28 Feb 202237.4038.7137.3438.6738.487,980,600
25 Feb 202236.9038.4136.8538.3038.118,460,500
24 Feb 202237.2337.6235.9236.6536.477,374,500
23 Feb 202238.5438.7438.0638.0637.877,046,400
22 Feb 202238.5438.7538.1538.5738.386,932,600
18 Feb 202237.7838.6137.7738.4838.296,686,300
17 Feb 202238.3938.3937.6637.9237.735,994,200
16 Feb 202237.9538.1737.6537.9237.737,719,100
15 Feb 202238.4238.6237.8937.9337.745,583,500
14 Feb 202238.1238.2337.6138.1037.916,406,200
11 Feb 202238.2038.4237.9438.0337.847,005,400
10 Feb 202238.0338.7138.0238.2838.096,926,000
09 Feb 202239.0939.1338.5838.6838.494,168,700
08 Feb 202238.6739.0338.4838.8538.666,673,400
07 Feb 202238.3338.7338.1538.5738.385,469,300
04 Feb 202238.3938.6537.8838.2438.055,495,900
03 Feb 202238.7439.0538.4238.7538.567,443,700
02 Feb 202238.3038.8938.1738.7738.585,636,500
01 Feb 202237.9938.1937.4838.1437.955,775,200
31 Jan 202237.3238.0837.3137.9537.768,517,600
28 Jan 202237.3137.6737.0637.6437.458,513,700
27 Jan 202237.4138.5237.4137.6037.415,411,900
26 Jan 202237.7138.1437.1737.4137.2310,407,900
25 Jan 202237.9438.4137.4338.0837.896,712,700
24 Jan 202238.0138.2837.3738.1737.9810,963,700
21 Jan 202238.2638.7137.8037.8337.646,089,300
20 Jan 202238.3838.6638.0838.1137.924,903,500
19 Jan 202238.2838.6137.9938.3838.195,019,300
18 Jan 202239.0539.1138.0138.1537.969,632,700
14 Jan 202238.4239.3538.1739.2839.098,022,500
13 Jan 202238.0538.5137.8638.4538.267,646,100
12 Jan 202237.7438.0337.5538.0137.827,862,300
11 Jan 202237.2237.9037.0037.8337.647,580,500
10 Jan 202237.3637.5537.1237.3137.137,937,500
07 Jan 202237.3037.4136.9937.3037.124,939,200
06 Jan 202236.9837.8936.9837.4337.256,505,000
05 Jan 202236.9337.5436.7737.0336.855,777,400
05 Jan 20220.188 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...