Skip to main content

Keurig Dr Pepper Inc. - Common Stock (NQ:KDP)

33.06 +0.21 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 32.86 33.16 32.81 33.06 11,541,530 +0.21(+0.64%)
Jun 27, 2025 32.84 33.03 32.60 32.85 10,275,981 +0.04(+0.12%)
Jun 26, 2025 32.85 32.97 32.75 32.81 9,143,338 +0.06(+0.18%)
Jun 25, 2025 33.30 33.34 32.67 32.75 9,748,254 -0.57(-1.70%)
Jun 24, 2025 32.98 33.39 32.94 33.32 9,985,853 +0.29(+0.87%)
Jun 23, 2025 33.45 33.45 32.67 33.03 9,418,729 -0.32(-0.95%)
Jun 20, 2025 33.25 33.66 32.99 33.35 17,878,320 +0.37(+1.11%)
Jun 18, 2025 32.66 33.05 32.57 32.98 8,089,481 +0.34(+1.03%)
Jun 17, 2025 32.79 32.95 32.52 32.64 9,962,802 -0.23(-0.69%)
Jun 16, 2025 32.88 33.22 32.61 32.87 8,438,236 +0.08(+0.24%)
Jun 13, 2025 32.78 33.16 32.72 32.79 8,673,179 -0.12(-0.36%)
Jun 12, 2025 32.63 32.92 32.45 32.91 8,582,378 +0.28(+0.85%)
Jun 11, 2025 32.65 32.69 32.26 32.63 11,743,699 -0.09(-0.27%)
Jun 10, 2025 32.74 33.07 32.54 32.72 8,971,439 -0.02(-0.06%)
Jun 09, 2025 32.49 32.79 32.41 32.74 9,055,584 +0.20(+0.61%)
Jun 06, 2025 32.45 32.62 32.33 32.54 8,178,241 +0.21(+0.65%)
Jun 05, 2025 32.51 32.65 32.26 32.33 10,168,372 -0.24(-0.73%)
Jun 04, 2025 32.59 32.99 32.48 32.57 11,294,587 -0.02(-0.06%)
Jun 03, 2025 32.82 32.92 32.46 32.59 14,865,243 -0.43(-1.29%)
Jun 02, 2025 33.21 33.31 32.51 33.02 12,209,222 -0.42(-1.25%)
May 30, 2025 33.32 33.58 33.10 33.44 18,770,680 +0.22(+0.66%)
May 29, 2025 32.57 33.27 32.43 33.22 12,387,150 +0.71(+2.20%)
May 28, 2025 32.65 32.82 32.40 32.50 7,343,244 -0.14(-0.43%)
May 27, 2025 32.88 32.92 32.52 32.64 11,886,275 -0.05(-0.15%)
May 23, 2025 32.72 32.83 32.44 32.69 8,826,961 -0.09(-0.27%)
May 22, 2025 33.30 33.48 32.74 32.78 8,930,560 -0.58(-1.73%)
May 21, 2025 33.70 33.72 33.20 33.36 9,022,749 -0.28(-0.83%)
May 20, 2025 33.57 33.70 33.52 33.63 7,398,208 +0.04(+0.12%)
May 19, 2025 33.57 33.70 33.51 33.59 8,274,631 +0.01(+0.03%)
May 16, 2025 33.31 33.59 33.22 33.58 8,803,147 +0.28(+0.83%)
May 15, 2025 32.66 33.34 32.62 33.31 8,380,296 +0.81(+2.51%)
May 14, 2025 32.77 32.78 32.20 32.49 10,491,757 -0.36(-1.09%)
May 13, 2025 33.30 33.52 32.83 32.85 11,918,389 -0.43(-1.28%)
May 12, 2025 33.47 33.63 32.92 33.28 12,285,458 -0.03(-0.09%)
May 09, 2025 33.81 33.88 33.28 33.31 10,387,988 -0.60(-1.76%)
May 08, 2025 33.88 34.07 33.76 33.90 8,306,717 +0.10(+0.29%)
May 07, 2025 34.18 34.18 33.58 33.80 11,887,117 -0.08(-0.23%)
May 06, 2025 34.10 34.16 33.74 33.88 15,396,016 -0.33(-0.96%)
May 05, 2025 34.35 34.46 34.03 34.21 49,032,056 +0.04(+0.12%)
May 02, 2025 33.81 34.40 33.78 34.17 38,829,284 +0.37(+1.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.