Skip to main content

Keurig Dr Pepper Inc (NQ: KDP )

30.59 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 29.73 30.26 29.49 29.53 4,816,320 -0.58(-1.91%)
Jan 28, 2021 30.83 31.29 30.07 30.11 5,705,999 -0.72(-2.35%)
Jan 27, 2021 30.24 31.10 30.13 30.83 10,943,070 +0.53(+1.75%)
Jan 26, 2021 29.74 30.39 29.68 30.30 7,621,766 +0.56(+1.87%)
Jan 25, 2021 29.22 29.92 29.21 29.74 4,893,251 +0.52(+1.78%)
Jan 22, 2021 29.27 29.45 29.05 29.22 2,550,355 -0.07(-0.22%)
Jan 21, 2021 29.69 29.69 29.25 29.29 3,201,102 -0.38(-1.28%)
Jan 20, 2021 29.57 29.75 29.13 29.67 3,601,036 +0.12(+0.41%)
Jan 19, 2021 29.59 29.81 29.35 29.55 4,891,800 -0.04(-0.13%)
Jan 15, 2021 29.23 29.79 29.10 29.59 9,180,374 +0.30(+1.01%)
Jan 14, 2021 29.31 29.48 29.07 29.29 4,611,226 -0.11(-0.38%)
Jan 13, 2021 29.05 29.44 28.97 29.40 3,692,413 +0.28(+0.96%)
Jan 12, 2021 29.43 29.45 28.92 29.12 3,622,350 +0.00(+0.00%)
Jan 11, 2021 29.80 29.81 29.05 29.12 4,802,831 -0.59(-2.00%)
Jan 08, 2021 29.36 29.74 29.26 29.72 5,378,854 +0.19(+0.63%)
Jan 07, 2021 29.09 29.55 29.07 29.53 8,970,373 +0.18(+0.60%)
Jan 06, 2021 28.50 29.63 28.48 29.35 5,092,332 +0.12(+0.40%)
Jan 05, 2021 29.22 29.31 28.88 29.24 3,245,719 +0.04(+0.14%)
Jan 04, 2021 29.64 29.72 28.68 29.20 4,645,556 -0.38(-1.28%)
Dec 31, 2020 29.58 29.58 29.58 2,510,265 +0.17(+0.57%)
Dec 30, 2020 29.61 29.78 29.38 29.41 2,510,265 -0.17(-0.56%)
Dec 29, 2020 29.67 29.80 29.45 29.58 3,337,065 +0.01(+0.03%)
Dec 28, 2020 29.58 29.71 29.26 29.57 2,499,553 +0.10(+0.35%)
Dec 24, 2020 29.21 29.48 29.17 29.47 1,805,426 +0.25(+0.85%)
Dec 23, 2020 28.44 29.34 28.37 29.22 3,126,027 +0.50(+1.74%)
Dec 22, 2020 28.43 28.78 28.35 28.72 2,777,207 +0.28(+0.97%)
Dec 21, 2020 28.25 28.57 28.08 28.44 3,476,496 -0.15(-0.52%)
Dec 18, 2020 28.97 29.10 28.20 28.59 12,274,671 -0.18(-0.63%)
Dec 17, 2020 28.30 28.82 28.30 28.77 5,132,436 +0.45(+1.58%)
Dec 16, 2020 27.89 28.36 27.89 28.32 2,746,459 +0.42(+1.49%)
Dec 15, 2020 28.05 28.09 27.72 27.90 5,890,119 -0.15(-0.53%)
Dec 14, 2020 28.14 28.50 27.87 28.05 8,132,046 -0.01(-0.03%)
Dec 11, 2020 27.94 28.15 27.74 28.06 3,421,838 +0.17(+0.60%)
Dec 10, 2020 28.17 28.32 27.78 27.89 6,315,062 -0.07(-0.26%)
Dec 09, 2020 27.99 28.09 27.79 27.97 5,878,070 +0.08(+0.30%)
Dec 08, 2020 28.28 28.50 27.81 27.89 6,368,765 -0.50(-1.76%)
Dec 07, 2020 28.21 28.50 28.17 28.38 3,642,372 +0.17(+0.59%)
Dec 04, 2020 28.01 28.28 27.80 28.22 3,222,654 +0.40(+1.43%)
Dec 03, 2020 27.80 28.09 27.67 27.82 3,173,374 +0.02(+0.07%)
Dec 02, 2020 28.29 28.29 27.63 27.80 3,226,577 -0.34(-1.22%)
Dec 01, 2020 28.30 28.35 27.99 28.14 4,904,368 +0.00(+0.00%)
Nov 30, 2020 28.47 28.50 27.69 28.14 19,378,958 -0.29(-1.01%)
Nov 27, 2020 28.17 28.44 28.03 28.43 3,043,377 +0.40(+1.42%)
Nov 25, 2020 27.81 28.14 27.71 28.03 4,311,947 +0.41(+1.47%)
Nov 24, 2020 27.73 27.82 27.60 27.63 6,600,525 +0.06(+0.20%)
Nov 23, 2020 27.69 27.73 27.40 27.57 4,633,565 -0.00(-0.02%)
Nov 20, 2020 27.29 27.73 27.28 27.58 3,946,036 +0.07(+0.25%)
Nov 19, 2020 26.91 27.73 26.91 27.51 11,442,768 +0.23(+0.85%)
Nov 18, 2020 27.22 27.50 27.07 27.28 17,579,590 +0.30(+1.10%)
Nov 17, 2020 26.16 27.09 26.11 26.98 31,810,828 -0.24(-0.88%)
Nov 16, 2020 27.08 27.43 26.89 27.22 6,467,285 +0.14(+0.51%)
Nov 13, 2020 26.90 27.24 26.89 27.08 2,541,251 +0.23(+0.86%)
Nov 12, 2020 27.28 27.30 26.61 26.85 4,245,574 -0.32(-1.19%)
Nov 11, 2020 26.37 27.47 26.31 27.17 5,503,375 +0.94(+3.59%)
Nov 10, 2020 25.19 26.32 25.06 26.23 7,485,536 +0.60(+2.34%)
Nov 09, 2020 27.37 27.48 25.59 25.63 7,323,851 -0.86(-3.25%)
Nov 06, 2020 26.82 26.82 26.37 26.49 2,837,918 -0.13(-0.49%)
Nov 05, 2020 26.41 26.70 26.21 26.62 4,107,796 +0.53(+2.02%)
Nov 04, 2020 26.62 26.69 25.92 26.09 5,845,850 +0.40(+1.55%)
Nov 03, 2020 25.26 25.91 25.26 25.69 3,850,214 +0.70(+2.81%)
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.