11 beautiful homes with glorious garden rooms

Investing in a home with a garden room will enable you to enjoy your outside space whatever the weather

Keurig Dr Pepper Inc. (KDP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

31.58

+0.45

(+1.43%)

As of 03:30PM EDT. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	31.23	31.60	31.02	31.58	31.58	4,183,672
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
24 Jan 2024	31.73	31.77	31.07	31.14	30.92	6,216,700
23 Jan 2024	31.51	31.80	31.28	31.74	31.52	6,970,400
22 Jan 2024	31.76	31.91	31.49	31.50	31.28	6,014,300
19 Jan 2024	31.77	31.96	31.41	31.89	31.67	7,294,800
18 Jan 2024	31.54	31.84	31.38	31.80	31.58	8,788,400
17 Jan 2024	31.76	32.02	31.66	31.74	31.52	6,070,900
16 Jan 2024	31.91	31.94	31.62	31.83	31.61	8,093,300
12 Jan 2024	32.09	32.15	31.82	31.91	31.69	6,273,500
11 Jan 2024	31.68	31.98	31.55	31.95	31.73	6,696,300
10 Jan 2024	31.95	32.06	31.64	31.77	31.55	7,003,200
09 Jan 2024	31.64	31.99	31.48	31.98	31.76	9,428,500
08 Jan 2024	31.76	32.00	31.53	31.81	31.59	18,370,600
05 Jan 2024	32.24	32.28	31.65	31.97	31.75	5,261,600
04 Jan 2024	32.33	32.60	32.22	32.37	32.14	7,351,300
04 Jan 2024	0.215 Dividend
03 Jan 2024	33.05	33.06	32.40	32.59	32.15	9,610,100
02 Jan 2024	33.38	33.64	33.24	33.37	32.92	7,861,000
29 Dec 2023	33.26	33.37	33.14	33.32	32.87	4,988,400
28 Dec 2023	33.18	33.37	33.12	33.35	32.90	3,808,000
27 Dec 2023	33.06	33.20	32.97	33.11	32.66	4,895,300
26 Dec 2023	32.81	33.13	32.71	33.05	32.60	3,492,500
22 Dec 2023	32.47	32.98	32.46	32.83	32.39	4,467,700
21 Dec 2023	32.38	32.55	32.24	32.52	32.08	4,853,900
20 Dec 2023	32.34	32.73	32.26	32.28	31.84	7,322,700
19 Dec 2023	32.30	32.65	32.26	32.54	32.10	5,632,900
18 Dec 2023	32.12	32.59	31.81	32.40	31.96	6,357,300
15 Dec 2023	32.18	32.50	31.87	31.97	31.54	17,760,200
14 Dec 2023	33.31	33.65	32.17	32.21	31.77	13,049,700
13 Dec 2023	32.71	33.29	32.55	33.24	32.79	7,104,500
12 Dec 2023	33.02	33.02	32.57	32.67	32.23	5,925,600
11 Dec 2023	32.45	32.79	32.45	32.76	32.32	7,108,500
08 Dec 2023	32.33	32.33	32.08	32.11	31.67	8,254,100
07 Dec 2023	32.25	32.46	32.09	32.36	31.92	6,874,300
06 Dec 2023	32.05	32.23	31.82	32.19	31.75	5,957,500
05 Dec 2023	32.12	32.20	31.92	32.03	31.60	4,578,400
04 Dec 2023	32.12	32.43	32.12	32.23	31.79	5,379,200
01 Dec 2023	31.66	32.19	31.63	32.17	31.73	8,212,900
30 Nov 2023	31.78	31.86	31.20	31.57	31.14	21,381,600
29 Nov 2023	32.24	32.26	31.66	31.73	31.30	7,236,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,895.85+18.80(+0.24%)

FTSE 25019,391.30-59.37(-0.31%)

AIM745.67+0.38(+0.05%)

GBP/EUR1.1609-0.0074(-0.63%)

GBP/USD1.2372-0.0067(-0.54%)

Bitcoin GBP52,001.02+770.56(+1.50%)

11 beautiful homes with glorious garden rooms

Keurig Dr Pepper Inc. (KDP)

FTSE 100
7,895.85
+18.80(+0.24%)

FTSE 250
19,391.30
-59.37(-0.31%)

AIM
745.67
+0.38(+0.05%)

GBP/EUR
1.1609
-0.0074(-0.63%)

GBP/USD
1.2372
-0.0067(-0.54%)

Bitcoin GBP
52,001.02
+770.56(+1.50%)