-
5 DAY PERFORMANCE
-1.11% -
1 MONTH PERFORMANCE
+3.43% -
3 MONTH PERFORMANCE
+12.01% -
6 MONTH PERFORMANCE
+21.98% -
YEAR-TO-DATE PERFORMANCE
+12.27% -
1 YEAR PERFORMANCE
+18.50%
Keurig Dr Pepper Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $37.40 | $37.42 (0.05%) | $37.82 | $37.34 | 4.63 M | $50.73 B |
| 09/26/2024 | $37.61 | $37.53 (-0.21%) | $37.73 | $37.37 | 5.35 M | $50.88 B |
| 09/25/2024 | $37.83 | $37.58 (-0.66%) | $37.91 | $37.55 | 4.27 M | $50.94 B |
| 09/24/2024 | $37.95 | $37.83 (-0.32%) | $38.28 | $37.73 | 4.66 M | $51.28 B |
| 09/23/2024 | $37.57 | $38.01 (1.17%) | $38.06 | $37.47 | 7.45 M | $51.53 B |
| 09/20/2024 | $37.34 | $37.46 (0.32%) | $37.63 | $37.30 | 17.18 M | $50.78 B |
| 09/19/2024 | $37.65 | $37.50 (-0.4%) | $37.70 | $37.37 | 11.97 M | $50.84 B |
| 09/18/2024 | $37.37 | $37.50 (0.35%) | $37.67 | $37.30 | 13.96 M | $50.84 B |
| 09/17/2024 | $37.32 | $37.50 (0.48%) | $37.61 | $37.27 | 5.80 M | $50.84 B |
| 09/16/2024 | $37.82 | $37.35 (-1.24%) | $37.84 | $37.27 | 4.81 M | $50.63 B |
| 09/13/2024 | $37.15 | $37.61 (1.24%) | $37.69 | $37.12 | 5.46 M | $50.98 B |
| 09/12/2024 | $37.04 | $37.05 (0.03%) | $37.14 | $36.79 | 4.85 M | $50.22 B |
| 09/11/2024 | $37.17 | $37.04 (-0.35%) | $37.18 | $36.67 | 4.89 M | $50.21 B |
| 09/10/2024 | $37.30 | $37.20 (-0.27%) | $37.40 | $37.02 | 4.29 M | $50.43 B |
| 09/09/2024 | $36.73 | $37.27 (1.47%) | $37.49 | $36.69 | 7.01 M | $50.52 B |
| 09/06/2024 | $36.85 | $36.86 (0.03%) | $37.30 | $36.84 | 5.66 M | $49.97 B |
| 09/05/2024 | $37.36 | $36.97 (-1.04%) | $37.36 | $36.76 | 5.28 M | $50.12 B |
| 09/04/2024 | $36.92 | $37.23 (0.84%) | $37.38 | $36.83 | 7.26 M | $50.47 B |
| 09/03/2024 | $36.51 | $37.15 (1.75%) | $37.58 | $36.19 | 9.00 M | $50.36 B |
| 08/30/2024 | $36.16 | $36.61 (1.24%) | $36.80 | $36.16 | 7.53 M | $49.63 B |
| 08/29/2024 | $36.32 | $36.17 (-0.41%) | $36.41 | $35.90 | 4.94 M | $49.03 B |
| 08/28/2024 | $36.45 | $36.22 (-0.63%) | $36.45 | $35.97 | 4.88 M | $49.10 B |
| 08/27/2024 | $36.30 | $36.37 (0.19%) | $36.45 | $36.18 | 4.38 M | $49.30 B |
| 08/26/2024 | $35.80 | $36.13 (0.92%) | $36.24 | $35.75 | 4.58 M | $48.98 B |
| 08/23/2024 | $35.83 | $35.73 (-0.28%) | $35.91 | $35.53 | 3.96 M | $48.44 B |
| 08/22/2024 | $35.62 | $35.67 (0.14%) | $35.79 | $35.44 | 4.70 M | $48.35 B |
| 08/21/2024 | $35.80 | $35.48 (-0.89%) | $35.96 | $35.42 | 6.97 M | $48.10 B |
| 08/20/2024 | $35.61 | $35.73 (0.34%) | $35.80 | $35.47 | 5.17 M | $48.44 B |
| 08/19/2024 | $35.37 | $35.62 (0.71%) | $35.64 | $35.32 | 4.95 M | $48.29 B |
| 08/16/2024 | $35.24 | $35.39 (0.43%) | $35.46 | $35.24 | 7.00 M | $47.97 B |
| 08/15/2024 | $35.31 | $35.33 (0.06%) | $35.46 | $35.21 | 9.38 M | $47.89 B |
| 08/14/2024 | $35.15 | $35.31 (0.46%) | $35.49 | $35.01 | 6.84 M | $47.87 B |
| 08/13/2024 | $34.85 | $35.15 (0.86%) | $35.22 | $34.78 | 6.06 M | $47.65 B |
| 08/12/2024 | $34.53 | $34.80 (0.78%) | $34.87 | $34.44 | 5.32 M | $47.17 B |
| 08/09/2024 | $34.41 | $34.56 (0.44%) | $34.59 | $34.06 | 4.35 M | $46.85 B |
| 08/08/2024 | $34.44 | $34.53 (0.26%) | $34.74 | $34.18 | 5.33 M | $46.81 B |
| 08/07/2024 | $34.56 | $34.58 (0.06%) | $34.93 | $34.26 | 5.90 M | $46.88 B |
| 08/06/2024 | $34.24 | $34.48 (0.7%) | $34.95 | $34.20 | 7.51 M | $46.74 B |
| 08/05/2024 | $35.38 | $34.30 (-3.05%) | $35.53 | $33.96 | 11.43 M | $46.50 B |
| 08/02/2024 | $34.90 | $35.07 (0.49%) | $35.24 | $34.46 | 11.43 M | $47.54 B |
| 08/01/2024 | $34.38 | $34.56 (0.52%) | $34.69 | $34.01 | 7.73 M | $46.85 B |
| 07/31/2024 | $34.00 | $34.28 (0.82%) | $34.52 | $33.71 | 7.19 M | $46.47 B |
| 07/30/2024 | $34.01 | $34.12 (0.32%) | $34.24 | $33.69 | 8.02 M | $46.25 B |
| 07/29/2024 | $33.68 | $34.16 (1.43%) | $34.19 | $33.64 | 10.12 M | $46.31 B |
| 07/26/2024 | $33.20 | $33.74 (1.63%) | $33.87 | $33.08 | 12.63 M | $45.74 B |
| 07/25/2024 | $33.88 | $33.21 (-1.98%) | $34.61 | $33.08 | 17.93 M | $45.02 B |
| 07/24/2024 | $32.76 | $32.77 (0.03%) | $32.84 | $32.27 | 11.51 M | $44.42 B |
| 07/23/2024 | $32.78 | $32.63 (-0.46%) | $32.96 | $32.56 | 6.73 M | $44.23 B |
| 07/22/2024 | $32.98 | $32.83 (-0.45%) | $33.12 | $32.74 | 7.47 M | $44.50 B |
| 07/19/2024 | $33.39 | $32.98 (-1.23%) | $33.43 | $32.73 | 4.63 M | $45.54 B |
| 07/18/2024 | $33.02 | $33.14 (0.36%) | $33.61 | $32.95 | 6.34 M | $45.76 B |
| 07/17/2024 | $32.87 | $33.08 (0.64%) | $33.18 | $32.79 | 13.08 M | $45.67 B |
| 07/16/2024 | $32.68 | $32.66 (-0.06%) | $32.98 | $32.54 | 7.81 M | $45.09 B |
| 07/15/2024 | $32.52 | $32.67 (0.46%) | $32.85 | $32.42 | 9.47 M | $45.11 B |
| 07/12/2024 | $32.37 | $32.62 (0.77%) | $32.80 | $32.37 | 4.64 M | $45.04 B |
| 07/11/2024 | $31.80 | $32.43 (1.98%) | $32.58 | $31.80 | 6.84 M | $44.78 B |
| 07/10/2024 | $31.99 | $31.95 (-0.13%) | $32.32 | $31.84 | 10.73 M | $44.11 B |
| 07/09/2024 | $32.38 | $31.95 (-1.33%) | $32.40 | $31.93 | 6.78 M | $44.11 B |
| 07/08/2024 | $32.54 | $32.29 (-0.77%) | $32.64 | $32.17 | 12.21 M | $44.58 B |
| 07/05/2024 | $32.72 | $32.66 (-0.18%) | $32.80 | $32.47 | 7.26 M | $45.09 B |
| 07/03/2024 | $32.76 | $32.72 (-0.12%) | $32.93 | $32.57 | 5.34 M | $45.18 B |
| 07/02/2024 | $32.96 | $32.78 (-0.55%) | $33.01 | $32.57 | 9.24 M | $45.26 B |
| 07/01/2024 | $33.40 | $32.84 (-1.68%) | $33.61 | $32.80 | 5.84 M | $45.34 B |