Skip to main content

Keurig Dr Pepper Inc (NQ: KDP )

37.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 28.53 28.78 27.94 28.16 8,330,632 -0.31(-1.10%)
Feb 25, 2021 28.79 29.60 28.07 28.48 6,375,891 -0.55(-1.91%)
Feb 24, 2021 29.15 29.23 28.64 29.03 5,092,457 -0.30(-1.04%)
Feb 23, 2021 29.47 29.75 28.94 29.33 4,855,456 +0.10(+0.35%)
Feb 22, 2021 28.84 29.31 28.66 29.23 6,129,188 +0.41(+1.41%)
Feb 19, 2021 29.16 29.35 28.77 28.83 3,440,084 -0.46(-1.58%)
Feb 18, 2021 29.08 29.32 28.84 29.29 4,006,823 +0.07(+0.25%)
Feb 17, 2021 28.98 29.22 28.84 29.21 4,657,988 +0.22(+0.76%)
Feb 16, 2021 29.30 29.34 28.84 28.99 4,161,674 -0.32(-1.10%)
Feb 12, 2021 29.46 29.46 29.11 29.32 3,790,670 -0.13(-0.44%)
Feb 11, 2021 29.51 29.77 29.30 29.44 3,707,970 -0.11(-0.37%)
Feb 10, 2021 30.08 30.11 29.42 29.56 2,929,859 -0.34(-1.14%)
Feb 09, 2021 29.56 29.95 29.37 29.90 2,676,022 +0.28(+0.93%)
Feb 08, 2021 29.99 30.21 29.43 29.62 4,899,983 -0.40(-1.32%)
Feb 05, 2021 29.93 30.29 29.72 30.02 3,875,418 +0.21(+0.71%)
Feb 04, 2021 29.40 29.82 29.18 29.80 4,433,363 +0.35(+1.19%)
Feb 03, 2021 29.40 29.72 28.94 29.45 4,113,938 -0.06(-0.22%)
Feb 02, 2021 29.48 29.92 29.25 29.52 4,506,433 +0.06(+0.22%)
Feb 01, 2021 29.53 29.68 29.29 29.45 3,236,592 +0.11(+0.38%)
Jan 29, 2021 29.54 30.06 29.31 29.34 4,847,199 -0.57(-1.91%)
Jan 28, 2021 30.63 31.09 29.88 29.92 5,742,582 -0.72(-2.35%)
Jan 27, 2021 30.04 30.90 29.94 30.63 11,013,228 +0.53(+1.75%)
Jan 26, 2021 29.56 30.20 29.49 30.11 7,670,631 +0.55(+1.87%)
Jan 25, 2021 29.04 29.73 29.02 29.56 4,924,623 +0.52(+1.78%)
Jan 22, 2021 29.08 29.26 28.86 29.04 2,566,706 -0.06(-0.22%)
Jan 21, 2021 29.50 29.50 29.06 29.10 3,221,625 -0.38(-1.28%)
Jan 20, 2021 29.38 29.56 28.95 29.48 3,624,123 +0.12(+0.41%)
Jan 19, 2021 29.40 29.62 29.17 29.36 4,923,163 -0.04(-0.13%)
Jan 15, 2021 29.05 29.60 28.92 29.40 9,239,231 +0.30(+1.01%)
Jan 14, 2021 29.12 29.29 28.88 29.10 4,640,789 -0.11(-0.38%)
Jan 13, 2021 28.86 29.25 28.79 29.21 3,716,086 +0.28(+0.96%)
Jan 12, 2021 29.24 29.26 28.73 28.94 3,645,574 +0.00(+0.00%)
Jan 11, 2021 29.61 29.62 28.86 28.94 4,833,623 -0.59(-2.00%)
Jan 08, 2021 29.18 29.55 29.08 29.53 5,413,339 +0.18(+0.63%)
Jan 07, 2021 28.91 29.36 28.88 29.34 9,027,884 +0.18(+0.60%)
Jan 06, 2021 28.31 29.44 28.30 29.17 5,124,980 +0.11(+0.40%)
Jan 05, 2021 29.03 29.12 28.70 29.05 3,266,528 +0.04(+0.14%)
Jan 04, 2021 29.45 29.54 28.50 29.01 4,675,339 -0.38(-1.28%)
Dec 31, 2020 29.39 29.39 29.39 2,526,359 +0.17(+0.57%)
Dec 30, 2020 29.42 29.59 29.20 29.22 2,526,359 -0.17(-0.56%)
Dec 29, 2020 29.48 29.61 29.26 29.39 3,358,460 +0.01(+0.03%)
Dec 28, 2020 29.39 29.52 29.08 29.38 2,515,578 +0.10(+0.34%)
Dec 24, 2020 29.02 29.30 28.98 29.28 1,817,001 +0.25(+0.85%)
Dec 23, 2020 28.26 29.15 28.19 29.03 3,146,069 +0.50(+1.74%)
Dec 22, 2020 28.25 28.60 28.17 28.53 2,795,012 +0.28(+0.97%)
Dec 21, 2020 28.07 28.39 27.90 28.26 3,498,784 -0.15(-0.52%)
Dec 18, 2020 28.78 28.91 28.02 28.41 12,353,367 -0.18(-0.63%)
Dec 17, 2020 28.12 28.64 28.12 28.58 5,165,341 +0.45(+1.58%)
Dec 16, 2020 27.71 28.18 27.71 28.14 2,764,067 +0.41(+1.49%)
Dec 15, 2020 27.87 27.91 27.54 27.73 5,927,881 -0.15(-0.53%)
Dec 14, 2020 27.96 28.32 27.69 27.87 8,184,182 -0.01(-0.03%)
Dec 11, 2020 27.76 27.97 27.56 27.88 3,443,777 +0.17(+0.60%)
Dec 10, 2020 27.99 28.14 27.61 27.72 6,355,549 -0.07(-0.26%)
Dec 09, 2020 27.81 27.91 27.62 27.79 5,915,756 +0.08(+0.30%)
Dec 08, 2020 28.10 28.31 27.63 27.71 6,409,596 -0.50(-1.76%)
Dec 07, 2020 28.03 28.32 27.99 28.20 3,665,724 +0.17(+0.59%)
Dec 04, 2020 27.83 28.10 27.62 28.04 3,243,315 +0.39(+1.43%)
Dec 03, 2020 27.62 27.91 27.50 27.64 3,193,719 +0.02(+0.07%)
Dec 02, 2020 28.11 28.11 27.45 27.62 3,247,263 -0.34(-1.22%)
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.