Keurig Dr Pepper Inc (NQ: KDP )

35.75 -0.63 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 36.43 36.43 35.51 35.75 3,615,025 -0.63(-1.73%)
May 10, 2021 36.59 36.81 36.28 36.38 3,440,069 -0.22(-0.60%)
May 07, 2021 36.34 36.65 36.18 36.60 3,212,215 +0.27(+0.74%)
May 06, 2021 36.31 36.43 36.04 36.33 3,684,812 +0.34(+0.93%)
May 05, 2021 35.60 36.12 35.51 35.99 3,231,915 +0.27(+0.77%)
May 04, 2021 36.10 36.31 35.65 35.72 4,071,785 -0.35(-0.97%)
May 03, 2021 35.97 36.37 35.83 36.07 2,942,456 +0.22(+0.61%)
Apr 30, 2021 35.92 35.99 35.25 35.85 4,092,600 -0.09(-0.25%)
Apr 29, 2021 35.17 36.04 35.17 35.94 5,074,842 +0.73(+2.07%)
Apr 28, 2021 35.52 35.77 35.19 35.21 4,007,610 -0.30(-0.84%)
Apr 27, 2021 35.53 35.70 35.28 35.51 6,681,870 -0.10(-0.28%)
Apr 26, 2021 36.02 36.15 35.55 35.61 3,510,957 -0.57(-1.58%)
Apr 23, 2021 35.96 36.28 35.86 36.18 2,812,500 +0.15(+0.42%)
Apr 22, 2021 35.99 36.26 35.85 36.03 4,139,066 -0.28(-0.77%)
Apr 21, 2021 36.18 36.45 36.09 36.31 3,123,854 +0.14(+0.39%)
Apr 20, 2021 35.98 36.38 35.95 36.17 3,601,222 +0.04(+0.11%)
Apr 19, 2021 36.10 36.29 35.83 36.13 3,660,924 +0.12(+0.33%)
Apr 16, 2021 35.80 36.05 35.68 36.01 4,947,500 +0.18(+0.50%)
Apr 15, 2021 35.55 35.98 35.55 35.83 8,546,223 +0.47(+1.33%)
Apr 14, 2021 35.44 35.51 35.21 35.36 3,739,631 -0.02(-0.06%)
Apr 13, 2021 35.41 35.61 35.23 35.38 3,646,582 -0.11(-0.31%)
Apr 12, 2021 35.24 35.60 35.11 35.49 4,741,541 +0.32(+0.91%)
Apr 09, 2021 35.31 35.35 34.90 35.17 5,654,000 -0.14(-0.40%)
Apr 08, 2021 35.33 35.49 35.24 35.31 7,082,079 +0.04(+0.11%)
Apr 07, 2021 35.22 35.33 35.04 35.27 4,018,900 +0.20(+0.57%)
Apr 06, 2021 34.89 35.25 34.76 35.07 8,746,955 +0.07(+0.20%)
Apr 05, 2021 34.47 35.11 34.43 35.00 6,008,626 +0.50(+1.45%)
Apr 01, 2021 34.40 34.72 34.23 34.50 6,344,500 +0.13(+0.38%)
Mar 31, 2021 34.73 35.01 34.36 34.37 6,273,102 -0.54(-1.55%)
Mar 30, 2021 35.43 35.51 34.78 34.91 5,126,890 -0.58(-1.63%)
Mar 29, 2021 35.22 35.56 34.99 35.49 6,222,109 +0.25(+0.71%)
Mar 26, 2021 34.18 35.31 34.15 35.24 7,303,100 +0.70(+2.03%)
Mar 25, 2021 34.68 34.79 34.36 34.54 5,260,921 +0.17(+0.49%)
Mar 24, 2021 34.52 34.59 34.31 34.37 4,258,245 -0.24(-0.69%)
Mar 23, 2021 34.86 34.94 34.45 34.61 7,575,205 +0.03(+0.09%)
Mar 22, 2021 34.00 34.72 33.85 34.58 7,388,545 +0.44(+1.29%)
Mar 19, 2021 34.58 34.63 34.08 34.14 22,880,600 +0.25(+0.74%)
Mar 18, 2021 33.93 34.16 33.69 33.89 5,920,160 -0.21(-0.62%)
Mar 17, 2021 33.56 34.23 33.50 34.10 7,518,491 +0.02(+0.06%)
Mar 16, 2021 33.68 34.23 33.65 34.08 7,239,463 +0.50(+1.49%)
Mar 15, 2021 33.83 33.83 33.20 33.58 6,424,712 +0.21(+0.63%)
Mar 12, 2021 33.29 33.39 32.70 33.37 5,174,900 +0.07(+0.21%)
Mar 11, 2021 33.37 33.66 33.09 33.30 6,253,709 -0.26(-0.77%)
Mar 10, 2021 33.33 34.05 33.29 33.56 9,881,192 +0.47(+1.42%)
Mar 09, 2021 32.69 33.32 32.60 33.09 8,708,741 +0.62(+1.91%)
Mar 08, 2021 31.75 32.67 31.56 32.47 7,160,661 +0.94(+2.98%)
Mar 05, 2021 31.12 31.74 30.93 31.53 5,867,200 +0.65(+2.10%)
Mar 04, 2021 30.77 31.45 30.66 30.88 4,868,677 +0.26(+0.85%)
Mar 03, 2021 30.65 31.19 30.57 30.62 5,124,158 -0.15(-0.49%)
Mar 02, 2021 30.95 31.16 30.73 30.77 4,151,027 -0.12(-0.39%)
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.