Skip to main content

Keurig Dr Pepper Inc (NQ: KDP )

32.66 +0.42 (+1.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 32.13 32.74 32.13 32.66 12,793,933 +0.42(+1.30%)
Nov 21, 2024 32.01 32.30 31.87 32.24 7,192,483 +0.20(+0.62%)
Nov 20, 2024 31.49 32.06 31.32 32.04 8,493,342 +0.52(+1.65%)
Nov 19, 2024 31.30 31.56 30.91 31.52 10,810,854 +0.28(+0.90%)
Nov 18, 2024 31.89 31.90 31.15 31.24 16,062,457 -0.42(-1.33%)
Nov 15, 2024 33.29 33.32 31.48 31.66 17,313,812 -1.72(-5.15%)
Nov 14, 2024 33.50 33.68 33.34 33.38 9,300,062 -0.18(-0.54%)
Nov 13, 2024 33.21 33.71 33.01 33.56 9,813,986 +0.22(+0.66%)
Nov 12, 2024 33.13 33.51 32.98 33.34 8,981,137 +0.14(+0.42%)
Nov 11, 2024 32.86 33.22 32.71 33.20 8,233,204 +0.32(+0.97%)
Nov 08, 2024 32.98 33.08 32.80 32.88 7,025,624 -0.04(-0.12%)
Nov 07, 2024 33.00 33.20 32.90 32.92 7,134,962 -0.06(-0.18%)
Nov 06, 2024 32.58 33.08 32.44 32.98 14,119,159 +0.37(+1.13%)
Nov 05, 2024 32.62 32.68 32.40 32.61 10,415,935 -0.07(-0.21%)
Nov 04, 2024 32.90 33.23 32.57 32.68 11,360,240 -0.14(-0.43%)
Nov 01, 2024 32.92 32.98 32.61 32.82 12,592,811 -0.13(-0.39%)
Oct 31, 2024 32.96 33.12 32.83 32.95 17,641,284 -0.04(-0.12%)
Oct 30, 2024 32.88 33.09 32.75 32.99 42,887,200 +0.11(+0.33%)
Oct 29, 2024 32.49 33.14 32.36 32.88 55,115,032 -0.98(-2.89%)
Oct 28, 2024 34.94 35.00 33.80 33.86 15,142,749 -0.72(-2.08%)
Oct 25, 2024 35.00 35.17 34.55 34.58 9,207,307 -0.36(-1.03%)
Oct 24, 2024 35.33 35.78 34.55 34.94 19,980,744 -1.76(-4.80%)
Oct 23, 2024 36.68 36.95 36.53 36.70 9,422,498 -0.22(-0.60%)
Oct 22, 2024 36.81 36.98 36.63 36.92 6,768,266 -0.01(-0.03%)
Oct 21, 2024 36.90 37.27 36.65 36.93 9,822,295 -0.01(-0.03%)
Oct 18, 2024 36.23 36.96 36.14 36.94 9,535,654 +0.44(+1.21%)
Oct 17, 2024 36.64 36.69 36.45 36.50 6,886,458 -0.14(-0.38%)
Oct 16, 2024 36.83 37.02 36.59 36.64 6,041,506 -0.28(-0.76%)
Oct 15, 2024 36.64 37.20 36.54 36.92 8,014,770 +0.27(+0.74%)
Oct 14, 2024 36.40 36.72 36.35 36.65 7,226,473 +0.27(+0.74%)
Oct 11, 2024 36.60 36.65 36.19 36.38 4,923,027 -0.13(-0.36%)
Oct 10, 2024 36.28 36.54 36.06 36.51 8,529,108 +0.29(+0.80%)
Oct 09, 2024 36.20 36.36 36.06 36.22 11,880,174 +0.02(+0.06%)
Oct 08, 2024 36.15 36.27 35.95 36.20 6,386,931 +0.05(+0.14%)
Oct 07, 2024 36.40 36.51 36.12 36.15 9,697,520 -0.24(-0.66%)
Oct 04, 2024 36.58 36.59 36.24 36.39 9,473,626 -0.25(-0.68%)
Oct 03, 2024 36.85 36.92 36.55 36.64 6,024,611 -0.38(-1.03%)
Oct 02, 2024 37.16 37.19 36.78 37.02 6,426,630 -0.17(-0.46%)
Oct 01, 2024 37.72 37.72 37.14 37.19 11,057,513 -0.29(-0.77%)
Sep 30, 2024 37.62 37.82 37.35 37.48 6,986,630 +0.06(+0.16%)
Sep 27, 2024 37.40 37.82 37.34 37.42 4,628,050 +0.12(+0.32%)
Sep 26, 2024 37.38 37.50 37.14 37.30 5,386,243 -0.05(-0.13%)
Sep 25, 2024 37.60 37.68 37.32 37.35 4,294,504 -0.25(-0.66%)
Sep 24, 2024 37.72 38.05 37.50 37.60 4,692,225 -0.18(-0.47%)
Sep 23, 2024 37.34 37.83 37.24 37.78 7,491,059 +0.55(+1.47%)
Sep 20, 2024 37.11 37.39 37.07 37.23 17,283,880 -0.04(-0.11%)
Sep 19, 2024 37.42 37.47 37.14 37.27 12,039,561 +0.00(+0.00%)
Sep 18, 2024 37.14 37.44 37.07 37.27 14,046,505 +0.00(+0.00%)
Sep 17, 2024 37.09 37.38 37.04 37.27 5,833,860 +0.15(+0.40%)
Sep 16, 2024 37.59 37.61 37.04 37.12 4,839,680 -0.26(-0.69%)
Sep 13, 2024 36.92 37.46 36.89 37.38 5,496,051 +0.56(+1.51%)
Sep 12, 2024 36.81 36.91 36.56 36.82 4,881,834 +0.01(+0.03%)
Sep 11, 2024 36.94 36.95 36.45 36.81 4,918,233 -0.16(-0.43%)
Sep 10, 2024 37.07 37.17 36.79 36.97 4,318,496 -0.07(-0.19%)
Sep 09, 2024 36.50 37.26 36.47 37.04 7,054,186 +0.41(+1.11%)
Sep 06, 2024 36.62 37.07 36.61 36.63 5,692,686 -0.11(-0.30%)
Sep 05, 2024 37.13 37.13 36.53 36.74 5,315,871 -0.26(-0.70%)
Sep 04, 2024 36.69 37.15 36.60 37.00 7,308,689 +0.08(+0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.