5 DAY PERFORMANCE
+0.47%
1 MONTH PERFORMANCE
-1.17%
3 MONTH PERFORMANCE
+7.67%
6 MONTH PERFORMANCE
+5.31%
YEAR-TO-DATE PERFORMANCE
+7.60%
1 YEAR PERFORMANCE
+3.67%
Keurig Dr Pepper Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $34.49 | $34.59 (0.29%) | $34.74 | $33.92 | 11.11 M | $46.94 B |
| 04/29/2025 | $34.07 | $34.23 (0.47%) | $34.37 | $33.56 | 11.58 M | $46.45 B |
| 04/28/2025 | $34.50 | $34.04 (-1.33%) | $34.61 | $33.94 | 12.50 M | $46.20 B |
| 04/25/2025 | $34.76 | $34.40 (-1.04%) | $34.76 | $34.17 | 9.61 M | $46.68 B |
| 04/24/2025 | $34.22 | $34.46 (0.7%) | $35.40 | $33.91 | 15.72 M | $46.77 B |
| 04/23/2025 | $35.38 | $35.19 (-0.54%) | $35.54 | $34.72 | 20.24 M | $47.76 B |
| 04/22/2025 | $35.53 | $35.48 (-0.14%) | $35.73 | $35.09 | 13.45 M | $48.15 B |
| 04/21/2025 | $35.49 | $35.31 (-0.51%) | $35.62 | $34.98 | 9.34 M | $47.92 B |
| 04/17/2025 | $35.23 | $35.40 (0.48%) | $35.78 | $35.07 | 13.96 M | $48.02 B |
| 04/16/2025 | $35.60 | $35.11 (-1.38%) | $35.71 | $35.01 | 9.61 M | $47.63 B |
| 04/15/2025 | $35.82 | $35.39 (-1.2%) | $35.90 | $35.35 | 7.41 M | $48.01 B |
| 04/14/2025 | $35.25 | $35.71 (1.3%) | $35.84 | $35.10 | 11.47 M | $48.44 B |
| 04/11/2025 | $35.00 | $35.16 (0.46%) | $35.42 | $34.49 | 11.24 M | $47.89 B |
| 04/10/2025 | $34.72 | $34.75 (0.09%) | $35.28 | $34.23 | 14.41 M | $47.34 B |
| 04/09/2025 | $33.67 | $34.69 (3.03%) | $34.89 | $33.10 | 20.19 M | $47.25 B |
| 04/08/2025 | $33.81 | $33.57 (-0.71%) | $34.32 | $33.24 | 18.20 M | $45.73 B |
| 04/07/2025 | $33.22 | $33.60 (1.14%) | $34.10 | $32.71 | 17.22 M | $45.77 B |
| 04/04/2025 | $35.94 | $33.81 (-5.93%) | $36.12 | $33.78 | 16.13 M | $46.06 B |
| 04/03/2025 | $35.37 | $35.63 (0.74%) | $35.79 | $34.97 | 22.67 M | $48.54 B |
| 04/02/2025 | $35.05 | $35.14 (0.26%) | $35.21 | $34.58 | 14.86 M | $47.87 B |
| 04/01/2025 | $35.00 | $34.97 (-0.09%) | $35.17 | $34.38 | 13.99 M | $47.64 B |
| 03/31/2025 | $33.96 | $34.22 (0.77%) | $34.37 | $33.83 | 14.30 M | $46.61 B |
| 03/28/2025 | $34.09 | $33.74 (-1.03%) | $34.27 | $33.45 | 17.03 M | $45.96 B |
| 03/27/2025 | $34.19 | $34.26 (0.2%) | $34.38 | $34.11 | 13.06 M | $46.67 B |
| 03/26/2025 | $33.90 | $34.06 (0.47%) | $34.24 | $33.82 | 14.91 M | $46.40 B |
| 03/25/2025 | $33.80 | $33.83 (0.09%) | $33.91 | $33.55 | 13.18 M | $46.08 B |
| 03/24/2025 | $33.55 | $33.85 (0.89%) | $33.96 | $33.36 | 16.19 M | $46.11 B |
| 03/21/2025 | $33.47 | $33.55 (0.24%) | $33.68 | $33.07 | 18.01 M | $45.70 B |
| 03/20/2025 | $33.50 | $33.43 (-0.21%) | $33.65 | $33.25 | 13.87 M | $45.54 B |
| 03/19/2025 | $33.48 | $33.47 (-0.03%) | $33.68 | $33.14 | 12.17 M | $45.59 B |
| 03/18/2025 | $33.84 | $33.59 (-0.74%) | $33.89 | $33.53 | 10.85 M | $45.76 B |
| 03/17/2025 | $33.53 | $33.84 (0.92%) | $33.99 | $33.52 | 9.41 M | $46.10 B |
| 03/14/2025 | $32.99 | $33.59 (1.82%) | $33.69 | $32.92 | 12.29 M | $45.76 B |
| 03/13/2025 | $32.83 | $33.11 (0.85%) | $33.13 | $32.36 | 12.56 M | $45.10 B |
| 03/12/2025 | $32.81 | $32.81 (0%) | $33.05 | $32.49 | 10.32 M | $44.69 B |
| 03/11/2025 | $32.64 | $33.24 (1.84%) | $33.42 | $32.38 | 16.31 M | $45.28 B |
| 03/10/2025 | $33.59 | $32.54 (-3.13%) | $34.05 | $32.40 | 21.29 M | $44.33 B |
| 03/07/2025 | $33.47 | $33.34 (-0.39%) | $34.07 | $33.20 | 11.65 M | $45.42 B |
| 03/06/2025 | $33.23 | $33.53 (0.9%) | $33.67 | $33.04 | 11.21 M | $45.67 B |
| 03/05/2025 | $33.32 | $33.30 (-0.06%) | $33.81 | $33.25 | 8.71 M | $45.36 B |
| 03/04/2025 | $34.47 | $33.60 (-2.52%) | $34.58 | $33.57 | 13.98 M | $45.77 B |
| 03/03/2025 | $33.31 | $34.13 (2.46%) | $34.36 | $33.30 | 22.25 M | $46.49 B |
| 02/28/2025 | $33.86 | $33.52 (-1%) | $34.23 | $33.32 | 36.65 M | $45.66 B |
| 02/27/2025 | $32.80 | $33.61 (2.47%) | $33.88 | $32.70 | 68.95 M | $45.78 B |
| 02/26/2025 | $34.74 | $33.74 (-2.88%) | $34.84 | $33.67 | 14.34 M | $45.96 B |
| 02/25/2025 | $34.92 | $34.94 (0.06%) | $35.97 | $34.55 | 19.81 M | $47.60 B |
| 02/24/2025 | $34.03 | $34.12 (0.26%) | $34.42 | $33.86 | 15.30 M | $46.48 B |
| 02/21/2025 | $33.32 | $34.04 (2.16%) | $34.14 | $33.18 | 17.60 M | $46.17 B |
| 02/20/2025 | $32.68 | $33.14 (1.41%) | $33.22 | $32.53 | 11.56 M | $44.94 B |
| 02/19/2025 | $32.53 | $32.78 (0.77%) | $32.96 | $32.45 | 11.26 M | $44.46 B |
| 02/18/2025 | $31.45 | $32.45 (3.18%) | $32.55 | $31.36 | 10.35 M | $44.01 B |
| 02/14/2025 | $31.89 | $31.65 (-0.75%) | $32.20 | $31.62 | 9.64 M | $42.92 B |
| 02/13/2025 | $31.77 | $31.87 (0.31%) | $32.02 | $31.71 | 10.09 M | $43.22 B |
| 02/12/2025 | $31.19 | $31.67 (1.54%) | $31.80 | $31.18 | 6.95 M | $42.95 B |
| 02/11/2025 | $30.95 | $31.56 (1.97%) | $31.61 | $30.85 | 7.70 M | $42.80 B |
| 02/10/2025 | $31.12 | $30.90 (-0.71%) | $31.14 | $30.67 | 9.90 M | $41.91 B |
| 02/07/2025 | $31.46 | $31.04 (-1.34%) | $31.46 | $30.92 | 7.78 M | $42.10 B |
| 02/06/2025 | $31.45 | $31.00 (-1.43%) | $31.45 | $30.82 | 12.56 M | $42.04 B |
| 02/05/2025 | $31.26 | $31.13 (-0.42%) | $31.64 | $31.06 | 8.67 M | $42.22 B |
| 02/04/2025 | $32.21 | $31.28 (-2.89%) | $32.27 | $31.24 | 7.27 M | $42.42 B |
| 02/03/2025 | $32.10 | $32.54 (1.37%) | $32.81 | $31.97 | 13.55 M | $44.13 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.
