How to survive and thrive during a cost of living crisis

Top tips on managing the cost everyday life from groceries to holidays

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

Date	Open	High	Low	Close*	Adj. close**	Volume
25 May 2022	35.35	35.52	34.99	35.34	35.34	10,498,300
24 May 2022	34.96	35.31	34.73	35.29	35.29	10,467,900
23 May 2022	34.99	35.17	34.72	34.96	34.96	7,168,400
20 May 2022	34.62	34.67	33.56	34.58	34.58	12,284,200
19 May 2022	34.37	34.58	33.67	34.33	34.33	13,273,100
18 May 2022	35.91	35.93	34.49	34.52	34.52	12,435,500
17 May 2022	36.93	37.06	35.39	35.97	35.97	18,922,100
16 May 2022	37.14	37.41	36.85	36.98	36.98	11,106,400
13 May 2022	36.87	37.44	36.78	37.21	37.21	13,123,700
12 May 2022	37.41	37.51	36.50	36.86	36.86	14,181,500
11 May 2022	36.71	38.01	36.71	37.42	37.42	9,595,900
10 May 2022	37.45	37.67	36.62	37.00	37.00	8,336,100
09 May 2022	36.90	37.56	36.65	37.14	37.14	9,552,300
06 May 2022	36.97	37.19	36.54	36.96	36.96	7,708,800
05 May 2022	37.36	37.36	36.72	37.06	37.06	8,480,900
04 May 2022	37.09	37.31	36.57	37.22	37.22	9,463,700
03 May 2022	36.85	37.49	36.72	37.19	37.19	8,822,000
02 May 2022	37.52	37.86	36.03	36.53	36.53	9,331,600
29 Apr 2022	38.00	38.55	37.32	37.40	37.40	7,760,800
28 Apr 2022	37.37	38.28	36.68	37.99	37.99	7,437,900
27 Apr 2022	37.25	38.19	37.18	37.86	37.86	6,655,300
26 Apr 2022	37.29	37.65	37.02	37.05	37.05	7,729,200
25 Apr 2022	37.32	37.44	36.64	37.30	37.30	6,044,500
22 Apr 2022	37.59	37.66	36.98	37.00	37.00	5,430,500
21 Apr 2022	38.08	38.28	37.48	37.51	37.51	6,735,300
20 Apr 2022	37.70	38.05	37.53	38.01	38.01	6,061,600
19 Apr 2022	36.92	37.69	36.75	37.56	37.56	8,806,500
18 Apr 2022	37.20	37.47	36.58	36.78	36.78	8,055,300
14 Apr 2022	37.74	37.80	37.19	37.24	37.24	5,109,900
13 Apr 2022	37.78	37.86	37.46	37.66	37.66	6,241,700
12 Apr 2022	37.72	37.90	37.35	37.63	37.63	6,237,100
11 Apr 2022	37.78	38.04	37.58	37.59	37.59	4,409,100
08 Apr 2022	37.69	37.88	37.41	37.65	37.65	5,913,600
07 Apr 2022	37.81	37.85	37.29	37.61	37.61	4,763,400
06 Apr 2022	37.00	38.04	36.82	37.83	37.83	7,593,100
05 Apr 2022	38.05	38.22	36.89	36.95	36.95	10,494,800
04 Apr 2022	38.04	38.37	37.60	38.36	38.36	4,516,200
01 Apr 2022	37.96	38.24	37.76	38.24	38.24	2,568,200
31 Mar 2022	38.15	38.32	37.89	37.90	37.90	4,288,500
31 Mar 2022	0.188 Dividend
30 Mar 2022	38.07	38.31	37.86	38.15	37.96	3,625,700
29 Mar 2022	38.02	38.46	37.85	38.29	38.10	4,116,300
28 Mar 2022	37.68	38.02	37.36	38.00	37.81	3,424,200
25 Mar 2022	37.19	37.63	37.15	37.58	37.39	2,957,900
24 Mar 2022	37.04	37.28	36.81	37.26	37.08	3,461,400
23 Mar 2022	37.78	37.99	36.82	36.87	36.69	5,153,300
22 Mar 2022	37.33	37.99	37.33	37.83	37.64	4,241,800
21 Mar 2022	37.80	38.14	37.47	37.78	37.59	4,065,700
18 Mar 2022	37.79	37.92	37.44	37.81	37.62	8,574,100
17 Mar 2022	37.43	38.11	37.43	37.80	37.61	5,815,000
16 Mar 2022	37.21	37.65	36.76	37.46	37.28	9,275,300
15 Mar 2022	37.37	37.51	37.10	37.34	37.16	6,329,300
14 Mar 2022	36.85	37.19	36.84	37.04	36.86	7,036,600
11 Mar 2022	37.34	37.75	36.75	36.81	36.63	6,844,900
10 Mar 2022	37.16	38.25	36.51	37.20	37.02	8,174,500
09 Mar 2022	37.71	37.93	36.98	37.63	37.44	9,897,100
08 Mar 2022	38.11	38.36	37.14	37.21	37.03	6,479,500
07 Mar 2022	38.78	39.25	38.06	38.14	37.95	6,681,800
04 Mar 2022	38.22	39.03	37.92	38.88	38.69	6,418,500
03 Mar 2022	38.68	38.88	38.53	38.61	38.42	5,555,900
02 Mar 2022	38.39	38.78	38.05	38.61	38.42	3,860,000
01 Mar 2022	38.38	38.79	37.98	38.16	37.97	6,055,500
28 Feb 2022	37.40	38.71	37.34	38.67	38.48	7,980,600
25 Feb 2022	36.90	38.41	36.85	38.30	38.11	8,460,500
24 Feb 2022	37.23	37.62	35.92	36.65	36.47	7,374,500
23 Feb 2022	38.54	38.74	38.06	38.06	37.87	7,046,400
22 Feb 2022	38.54	38.75	38.15	38.57	38.38	6,932,600
18 Feb 2022	37.78	38.61	37.77	38.48	38.29	6,686,300
17 Feb 2022	38.39	38.39	37.66	37.92	37.73	5,994,200
16 Feb 2022	37.95	38.17	37.65	37.92	37.73	7,719,100
15 Feb 2022	38.42	38.62	37.89	37.93	37.74	5,583,500
14 Feb 2022	38.12	38.23	37.61	38.10	37.91	6,406,200
11 Feb 2022	38.20	38.42	37.94	38.03	37.84	7,005,400
10 Feb 2022	38.03	38.71	38.02	38.28	38.09	6,926,000
09 Feb 2022	39.09	39.13	38.58	38.68	38.49	4,168,700
08 Feb 2022	38.67	39.03	38.48	38.85	38.66	6,673,400
07 Feb 2022	38.33	38.73	38.15	38.57	38.38	5,469,300
04 Feb 2022	38.39	38.65	37.88	38.24	38.05	5,495,900
03 Feb 2022	38.74	39.05	38.42	38.75	38.56	7,443,700
02 Feb 2022	38.30	38.89	38.17	38.77	38.58	5,636,500
01 Feb 2022	37.99	38.19	37.48	38.14	37.95	5,775,200
31 Jan 2022	37.32	38.08	37.31	37.95	37.76	8,517,600
28 Jan 2022	37.31	37.67	37.06	37.64	37.45	8,513,700
27 Jan 2022	37.41	38.52	37.41	37.60	37.41	5,411,900
26 Jan 2022	37.71	38.14	37.17	37.41	37.23	10,407,900
25 Jan 2022	37.94	38.41	37.43	38.08	37.89	6,712,700
24 Jan 2022	38.01	38.28	37.37	38.17	37.98	10,963,700
21 Jan 2022	38.26	38.71	37.80	37.83	37.64	6,089,300
20 Jan 2022	38.38	38.66	38.08	38.11	37.92	4,903,500
19 Jan 2022	38.28	38.61	37.99	38.38	38.19	5,019,300
18 Jan 2022	39.05	39.11	38.01	38.15	37.96	9,632,700
14 Jan 2022	38.42	39.35	38.17	39.28	39.09	8,022,500
13 Jan 2022	38.05	38.51	37.86	38.45	38.26	7,646,100
12 Jan 2022	37.74	38.03	37.55	38.01	37.82	7,862,300
11 Jan 2022	37.22	37.90	37.00	37.83	37.64	7,580,500
10 Jan 2022	37.36	37.55	37.12	37.31	37.13	7,937,500
07 Jan 2022	37.30	37.41	36.99	37.30	37.12	4,939,200
06 Jan 2022	36.98	37.89	36.98	37.43	37.25	6,505,000
05 Jan 2022	36.93	37.54	36.77	37.03	36.85	5,777,400
05 Jan 2022	0.188 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22526,676.38-1.42(-0.01%)

HANG SENG19,925.31-245.96(-1.22%)

CRUDE OIL110.50+0.17(+0.15%)

GOLD FUTURES1,848.60+2.30(+0.12%)

DOW32,120.28+191.66(+0.60%)

BTC-GBP23,606.82-162.58(-0.68%)

How to survive and thrive during a cost of living crisis

Keurig Dr Pepper Inc. (KDP)

NIKKEI 225
26,676.38
-1.42(-0.01%)

HANG SENG
19,925.31
-245.96(-1.22%)

CRUDE OIL
110.50
+0.17(+0.15%)

GOLD FUTURES
1,848.60
+2.30(+0.12%)

DOW
32,120.28
+191.66(+0.60%)

BTC-GBP
23,606.82
-162.58(-0.68%)