5 DAY PERFORMANCE
+0.56%
1 MONTH PERFORMANCE
-22.98%
3 MONTH PERFORMANCE
-19.27%
6 MONTH PERFORMANCE
-19.20%
YEAR-TO-DATE PERFORMANCE
-15.60%
1 YEAR PERFORMANCE
-27.63%
Keurig Dr Pepper Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2025 | $27.30 | $27.11 (-0.7%) | $27.31 | $27.05 | 26.59 M | $36.82 B |
| 09/18/2025 | $27.14 | $27.20 (0.22%) | $27.45 | $27.08 | 12.36 M | $36.95 B |
| 09/17/2025 | $27.02 | $27.26 (0.89%) | $27.47 | $26.96 | 23.76 M | $37.03 B |
| 09/16/2025 | $26.74 | $26.96 (0.82%) | $27.09 | $26.58 | 20.15 M | $36.62 B |
| 09/15/2025 | $27.34 | $26.75 (-2.16%) | $27.40 | $26.69 | 32.40 M | $36.33 B |
| 09/12/2025 | $27.56 | $27.23 (-1.2%) | $27.59 | $27.02 | 15.14 M | $36.99 B |
| 09/11/2025 | $27.40 | $27.59 (0.69%) | $27.79 | $27.33 | 15.50 M | $37.48 B |
| 09/10/2025 | $27.46 | $27.44 (-0.07%) | $27.48 | $27.10 | 19.23 M | $37.27 B |
| 09/09/2025 | $27.64 | $27.61 (-0.11%) | $27.86 | $27.46 | 19.00 M | $37.50 B |
| 09/08/2025 | $28.59 | $27.63 (-3.36%) | $28.63 | $27.24 | 34.84 M | $37.53 B |
| 09/05/2025 | $29.25 | $28.65 (-2.05%) | $29.37 | $28.61 | 21.10 M | $38.92 B |
| 09/04/2025 | $29.20 | $29.25 (0.17%) | $29.39 | $28.70 | 34.41 M | $39.73 B |
| 09/03/2025 | $28.73 | $29.09 (1.25%) | $29.21 | $28.59 | 37.01 M | $39.51 B |
| 09/02/2025 | $29.08 | $28.91 (-0.58%) | $29.16 | $28.60 | 29.18 M | $39.27 B |
| 08/29/2025 | $29.30 | $29.09 (-0.72%) | $29.74 | $29.06 | 22.20 M | $39.51 B |
| 08/28/2025 | $29.78 | $29.29 (-1.65%) | $29.82 | $29.22 | 21.96 M | $39.78 B |
| 08/27/2025 | $29.00 | $29.72 (2.48%) | $29.78 | $28.70 | 41.49 M | $40.37 B |
| 08/26/2025 | $31.00 | $28.95 (-6.61%) | $31.00 | $28.93 | 63.34 M | $39.32 B |
| 08/25/2025 | $32.45 | $31.10 (-4.16%) | $32.66 | $31.00 | 42.83 M | $42.24 B |
| 08/22/2025 | $35.37 | $35.14 (-0.65%) | $35.59 | $35.06 | 5.12 M | $47.73 B |
| 08/21/2025 | $34.99 | $35.20 (0.6%) | $35.39 | $34.97 | 6.09 M | $47.81 B |
| 08/20/2025 | $35.35 | $35.18 (-0.48%) | $35.94 | $35.15 | 9.40 M | $47.78 B |
| 08/19/2025 | $34.77 | $35.18 (1.18%) | $35.20 | $34.67 | 5.82 M | $47.78 B |
| 08/18/2025 | $34.78 | $34.65 (-0.37%) | $35.00 | $34.61 | 6.27 M | $47.07 B |
| 08/15/2025 | $34.73 | $34.78 (0.14%) | $34.82 | $34.49 | 6.25 M | $47.24 B |
| 08/14/2025 | $34.76 | $34.63 (-0.37%) | $34.80 | $34.52 | 5.87 M | $47.04 B |
| 08/13/2025 | $34.82 | $34.82 (0%) | $34.99 | $34.59 | 7.76 M | $47.30 B |
| 08/12/2025 | $34.68 | $34.81 (0.37%) | $34.84 | $34.52 | 7.71 M | $47.28 B |
| 08/11/2025 | $34.45 | $34.62 (0.49%) | $34.85 | $34.33 | 9.19 M | $47.02 B |
| 08/08/2025 | $33.90 | $34.42 (1.53%) | $34.44 | $33.90 | 6.66 M | $46.75 B |
| 08/07/2025 | $33.58 | $33.90 (0.95%) | $34.02 | $33.44 | 6.57 M | $46.05 B |
| 08/06/2025 | $33.38 | $33.41 (0.09%) | $33.64 | $33.08 | 8.08 M | $45.38 B |
| 08/05/2025 | $33.29 | $33.32 (0.09%) | $33.81 | $33.28 | 9.63 M | $45.26 B |
| 08/04/2025 | $33.25 | $33.28 (0.09%) | $33.45 | $32.92 | 9.30 M | $45.20 B |
| 08/01/2025 | $32.88 | $33.32 (1.34%) | $33.48 | $32.79 | 11.69 M | $45.26 B |
| 07/31/2025 | $33.48 | $32.65 (-2.48%) | $33.61 | $32.55 | 11.68 M | $44.35 B |
| 07/30/2025 | $33.89 | $33.82 (-0.21%) | $34.43 | $33.72 | 11.22 M | $45.94 B |
| 07/29/2025 | $33.06 | $33.85 (2.39%) | $33.97 | $32.90 | 10.89 M | $45.98 B |
| 07/28/2025 | $33.10 | $32.97 (-0.39%) | $33.52 | $32.92 | 10.47 M | $44.78 B |
| 07/25/2025 | $33.45 | $33.27 (-0.54%) | $33.49 | $33.08 | 9.83 M | $45.19 B |
| 07/24/2025 | $34.02 | $33.57 (-1.32%) | $34.19 | $33.00 | 17.78 M | $45.60 B |
| 07/23/2025 | $33.75 | $33.50 (-0.74%) | $33.84 | $33.38 | 13.51 M | $45.50 B |
| 07/22/2025 | $33.34 | $33.78 (1.32%) | $33.90 | $33.22 | 9.81 M | $45.88 B |
| 07/21/2025 | $33.63 | $33.32 (-0.92%) | $33.67 | $33.22 | 10.60 M | $45.26 B |
| 07/18/2025 | $33.95 | $33.54 (-1.21%) | $34.10 | $33.52 | 7.62 M | $45.56 B |
| 07/17/2025 | $33.22 | $33.89 (2.02%) | $33.92 | $33.12 | 7.94 M | $46.03 B |
| 07/16/2025 | $32.76 | $33.21 (1.37%) | $33.26 | $32.70 | 8.83 M | $45.11 B |
| 07/15/2025 | $33.28 | $32.74 (-1.62%) | $33.31 | $32.71 | 10.90 M | $44.47 B |
| 07/14/2025 | $33.48 | $33.26 (-0.66%) | $33.48 | $33.05 | 8.45 M | $45.18 B |
| 07/11/2025 | $33.50 | $33.49 (-0.03%) | $33.65 | $33.27 | 7.88 M | $45.49 B |
| 07/10/2025 | $33.54 | $33.65 (0.33%) | $33.74 | $33.03 | 13.44 M | $45.71 B |
| 07/09/2025 | $34.07 | $33.65 (-1.23%) | $34.08 | $33.19 | 13.57 M | $45.71 B |
| 07/08/2025 | $33.72 | $34.03 (0.92%) | $34.14 | $33.53 | 10.80 M | $46.22 B |
| 07/07/2025 | $33.79 | $33.78 (-0.03%) | $33.97 | $33.58 | 12.71 M | $45.88 B |
| 07/03/2025 | $33.77 | $33.79 (0.06%) | $33.92 | $33.68 | 5.38 M | $45.90 B |
| 07/02/2025 | $33.63 | $33.84 (0.62%) | $33.93 | $33.47 | 8.50 M | $45.96 B |
| 07/01/2025 | $33.09 | $33.57 (1.45%) | $34.06 | $32.98 | 12.07 M | $45.60 B |
| 06/30/2025 | $32.86 | $33.06 (0.61%) | $33.16 | $32.81 | 11.54 M | $44.91 B |
| 06/27/2025 | $32.84 | $32.85 (0.03%) | $33.03 | $32.60 | 10.28 M | $44.62 B |
| 06/26/2025 | $33.08 | $33.04 (-0.12%) | $33.20 | $32.98 | 9.08 M | $44.88 B |
| 06/25/2025 | $33.53 | $32.98 (-1.64%) | $33.57 | $32.90 | 9.68 M | $44.80 B |
| 06/24/2025 | $33.21 | $33.55 (1.02%) | $33.62 | $33.17 | 9.92 M | $45.57 B |
| 06/23/2025 | $33.68 | $33.26 (-1.25%) | $33.68 | $32.90 | 9.10 M | $45.18 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
