5 DAY PERFORMANCE
+0.15%
1 MONTH PERFORMANCE
+1.03%
3 MONTH PERFORMANCE
-0.86%
6 MONTH PERFORMANCE
+3.13%
YEAR-TO-DATE PERFORMANCE
+3.55%
1 YEAR PERFORMANCE
-3.26%
Keurig Dr Pepper Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $33.68 | $33.26 (-1.25%) | $33.68 | $32.90 | 8.86 M | $44.85 B |
| 06/20/2025 | $33.48 | $33.58 (0.3%) | $33.90 | $33.22 | 17.75 M | $45.57 B |
| 06/18/2025 | $32.89 | $33.21 (0.97%) | $33.28 | $32.80 | 8.03 M | $45.07 B |
| 06/17/2025 | $33.02 | $32.87 (-0.45%) | $33.18 | $32.75 | 9.89 M | $44.61 B |
| 06/16/2025 | $33.11 | $33.10 (-0.03%) | $33.46 | $32.84 | 8.38 M | $44.92 B |
| 06/13/2025 | $33.01 | $33.02 (0.03%) | $33.39 | $32.95 | 8.61 M | $44.81 B |
| 06/12/2025 | $32.86 | $33.14 (0.85%) | $33.15 | $32.67 | 8.52 M | $44.97 B |
| 06/11/2025 | $32.88 | $32.86 (-0.06%) | $32.92 | $32.49 | 11.66 M | $44.59 B |
| 06/10/2025 | $32.97 | $32.95 (-0.06%) | $33.30 | $32.77 | 8.91 M | $44.72 B |
| 06/09/2025 | $32.72 | $32.97 (0.76%) | $33.02 | $32.64 | 8.99 M | $44.74 B |
| 06/06/2025 | $32.68 | $32.77 (0.28%) | $32.85 | $32.56 | 8.12 M | $44.47 B |
| 06/05/2025 | $32.74 | $32.56 (-0.55%) | $32.88 | $32.49 | 10.10 M | $44.19 B |
| 06/04/2025 | $32.82 | $32.80 (-0.06%) | $33.22 | $32.71 | 11.22 M | $44.51 B |
| 06/03/2025 | $33.05 | $32.82 (-0.7%) | $33.15 | $32.69 | 14.76 M | $44.54 B |
| 06/02/2025 | $33.44 | $33.25 (-0.57%) | $33.54 | $32.74 | 12.12 M | $45.12 B |
| 05/30/2025 | $33.55 | $33.67 (0.36%) | $33.82 | $33.33 | 18.64 M | $45.69 B |
| 05/29/2025 | $32.80 | $33.45 (1.98%) | $33.50 | $32.66 | 12.30 M | $45.39 B |
| 05/28/2025 | $32.88 | $32.73 (-0.46%) | $33.05 | $32.63 | 7.29 M | $44.42 B |
| 05/27/2025 | $33.11 | $32.87 (-0.72%) | $33.15 | $32.75 | 11.80 M | $44.61 B |
| 05/23/2025 | $32.95 | $32.92 (-0.09%) | $33.06 | $32.67 | 8.77 M | $44.68 B |
| 05/22/2025 | $33.53 | $33.01 (-1.55%) | $33.71 | $32.97 | 8.87 M | $44.80 B |
| 05/21/2025 | $33.94 | $33.59 (-1.03%) | $33.96 | $33.43 | 8.96 M | $45.58 B |
| 05/20/2025 | $33.81 | $33.87 (0.18%) | $33.94 | $33.76 | 7.34 M | $45.96 B |
| 05/19/2025 | $33.81 | $33.83 (0.06%) | $33.94 | $33.74 | 8.22 M | $45.91 B |
| 05/16/2025 | $33.54 | $33.82 (0.83%) | $33.83 | $33.45 | 8.74 M | $45.90 B |
| 05/15/2025 | $32.89 | $33.54 (1.98%) | $33.57 | $32.85 | 8.32 M | $45.52 B |
| 05/14/2025 | $33.00 | $32.72 (-0.85%) | $33.01 | $32.42 | 10.42 M | $44.40 B |
| 05/13/2025 | $33.53 | $33.08 (-1.34%) | $33.76 | $33.06 | 11.84 M | $44.89 B |
| 05/12/2025 | $33.70 | $33.51 (-0.56%) | $33.87 | $33.15 | 12.20 M | $45.48 B |
| 05/09/2025 | $34.05 | $33.54 (-1.5%) | $34.12 | $33.51 | 10.32 M | $45.52 B |
| 05/08/2025 | $34.12 | $34.14 (0.06%) | $34.31 | $34.00 | 8.25 M | $46.33 B |
| 05/07/2025 | $34.42 | $34.04 (-1.1%) | $34.42 | $33.82 | 11.80 M | $46.20 B |
| 05/06/2025 | $34.34 | $34.12 (-0.64%) | $34.40 | $33.98 | 15.29 M | $46.30 B |
| 05/05/2025 | $34.59 | $34.45 (-0.4%) | $34.71 | $34.27 | 48.69 M | $46.75 B |
| 05/02/2025 | $34.05 | $34.41 (1.06%) | $34.64 | $34.02 | 38.56 M | $46.70 B |
| 05/01/2025 | $34.29 | $34.04 (-0.73%) | $34.39 | $33.99 | 9.53 M | $46.20 B |
| 04/30/2025 | $34.49 | $34.59 (0.29%) | $34.74 | $33.92 | 11.71 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 |
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.
