5 DAY PERFORMANCE
-3.18%
1 MONTH PERFORMANCE
+5.65%
3 MONTH PERFORMANCE
+7.42%
6 MONTH PERFORMANCE
-16.73%
YEAR-TO-DATE PERFORMANCE
+3.39%
1 YEAR PERFORMANCE
-8.50%
Keurig Dr Pepper Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $29.77 | $28.96 (-2.73%) | $29.91 | $28.88 | 5.13 M | $39.46 B |
| 02/13/2026 | $29.86 | $29.69 (-0.57%) | $30.10 | $29.36 | 9.09 M | $40.33 B |
| 02/12/2026 | $29.71 | $29.91 (0.67%) | $30.15 | $29.71 | 10.04 M | $40.63 B |
| 02/11/2026 | $28.70 | $29.89 (4.15%) | $29.95 | $28.65 | 14.32 M | $40.61 B |
| 02/10/2026 | $28.40 | $28.71 (1.09%) | $28.83 | $28.30 | 13.81 M | $39.00 B |
| 02/09/2026 | $28.33 | $28.51 (0.64%) | $28.54 | $27.85 | 12.90 M | $38.73 B |
| 02/06/2026 | $27.99 | $28.41 (1.5%) | $28.44 | $27.92 | 7.81 M | $38.59 B |
| 02/05/2026 | $28.66 | $28.01 (-2.27%) | $28.70 | $27.86 | 9.71 M | $38.05 B |
| 02/04/2026 | $28.23 | $28.45 (0.78%) | $28.60 | $28.13 | 10.15 M | $38.65 B |
| 02/03/2026 | $27.29 | $27.97 (2.49%) | $28.20 | $27.20 | 9.03 M | $38.00 B |
| 02/02/2026 | $27.42 | $27.47 (0.18%) | $27.59 | $27.23 | 8.48 M | $37.32 B |
| 01/30/2026 | $26.82 | $27.44 (2.31%) | $27.53 | $26.77 | 11.49 M | $37.28 B |
| 01/29/2026 | $26.77 | $26.82 (0.19%) | $27.02 | $26.64 | 12.41 M | $36.43 B |
| 01/28/2026 | $27.54 | $26.71 (-3.01%) | $27.76 | $26.40 | 12.37 M | $36.29 B |
| 01/27/2026 | $27.59 | $27.59 (0%) | $27.64 | $27.21 | 9.15 M | $37.48 B |
| 01/26/2026 | $27.74 | $27.70 (-0.14%) | $27.78 | $27.48 | 7.92 M | $37.63 B |
| 01/23/2026 | $27.57 | $27.76 (0.69%) | $27.85 | $27.46 | 9.76 M | $37.71 B |
| 01/22/2026 | $27.67 | $27.55 (-0.43%) | $27.72 | $27.33 | 12.13 M | $37.43 B |
| 01/21/2026 | $27.88 | $27.70 (-0.65%) | $28.08 | $27.39 | 10.06 M | $37.63 B |
| 01/20/2026 | $27.26 | $27.95 (2.53%) | $28.12 | $27.08 | 16.87 M | $37.97 B |
| 01/16/2026 | $27.92 | $27.41 (-1.83%) | $27.93 | $27.32 | 17.32 M | $37.24 B |
| 01/15/2026 | $28.10 | $27.90 (-0.71%) | $28.22 | $27.87 | 9.98 M | $37.90 B |
| 01/14/2026 | $27.75 | $28.12 (1.33%) | $28.36 | $27.68 | 11.55 M | $38.20 B |
| 01/13/2026 | $27.66 | $27.72 (0.22%) | $27.97 | $27.48 | 8.23 M | $37.66 B |
| 01/12/2026 | $27.68 | $27.70 (0.07%) | $27.98 | $27.54 | 10.71 M | $37.63 B |
| 01/09/2026 | $27.52 | $27.79 (0.98%) | $28.01 | $27.47 | 6.85 M | $37.75 B |
| 01/08/2026 | $27.17 | $27.61 (1.62%) | $27.86 | $27.14 | 7.44 M | $37.51 B |
| 01/07/2026 | $27.36 | $27.25 (-0.4%) | $27.49 | $27.09 | 9.32 M | $37.02 B |
| 01/06/2026 | $27.23 | $27.34 (0.4%) | $27.48 | $26.97 | 9.69 M | $37.14 B |
| 01/05/2026 | $27.64 | $27.32 (-1.16%) | $27.70 | $27.05 | 13.00 M | $37.11 B |
| 01/02/2026 | $27.82 | $27.73 (-0.32%) | $27.97 | $27.69 | 9.15 M | $37.67 B |
| 12/31/2025 | $28.10 | $28.01 (-0.32%) | $28.25 | $28.00 | 5.83 M | $38.05 B |
| 12/30/2025 | $28.11 | $28.15 (0.14%) | $28.25 | $28.08 | 5.93 M | $38.24 B |
| 12/29/2025 | $28.12 | $28.16 (0.14%) | $28.40 | $28.05 | 6.96 M | $38.26 B |
| 12/26/2025 | $27.97 | $28.10 (0.46%) | $28.11 | $27.90 | 5.89 M | $38.17 B |
| 12/24/2025 | $27.87 | $28.00 (0.47%) | $28.05 | $27.84 | 4.32 M | $38.04 B |
| 12/23/2025 | $28.24 | $27.90 (-1.2%) | $28.24 | $27.86 | 9.16 M | $37.90 B |
| 12/22/2025 | $27.86 | $28.24 (1.36%) | $28.38 | $27.74 | 10.75 M | $38.36 B |
| 12/19/2025 | $28.10 | $27.89 (-0.75%) | $28.13 | $27.82 | 27.70 M | $37.89 B |
| 12/18/2025 | $28.02 | $28.10 (0.29%) | $28.40 | $27.96 | 16.50 M | $38.17 B |
| 12/17/2025 | $28.50 | $28.05 (-1.58%) | $28.73 | $28.02 | 15.74 M | $38.11 B |
| 12/16/2025 | $29.34 | $28.59 (-2.56%) | $29.47 | $28.43 | 19.31 M | $38.84 B |
| 12/15/2025 | $29.36 | $29.23 (-0.44%) | $29.48 | $28.76 | 23.52 M | $39.71 B |
| 12/12/2025 | $29.57 | $29.51 (-0.2%) | $29.67 | $29.21 | 16.50 M | $40.09 B |
| 12/11/2025 | $29.56 | $29.47 (-0.3%) | $29.71 | $29.39 | 14.53 M | $40.03 B |
| 12/10/2025 | $29.07 | $29.53 (1.58%) | $29.61 | $29.07 | 18.70 M | $40.12 B |
| 12/09/2025 | $29.06 | $29.06 (0%) | $29.90 | $28.77 | 21.26 M | $39.48 B |
| 12/08/2025 | $28.56 | $29.00 (1.54%) | $29.12 | $28.56 | 15.81 M | $39.40 B |
| 12/05/2025 | $28.57 | $28.69 (0.42%) | $28.76 | $28.26 | 15.67 M | $38.98 B |
| 12/04/2025 | $28.24 | $28.58 (1.2%) | $28.61 | $28.20 | 15.53 M | $38.83 B |
| 12/03/2025 | $28.15 | $28.33 (0.64%) | $28.44 | $27.99 | 16.78 M | $38.49 B |
| 12/02/2025 | $28.11 | $28.13 (0.07%) | $28.21 | $27.79 | 11.62 M | $38.21 B |
| 12/01/2025 | $27.84 | $28.17 (1.19%) | $28.20 | $27.77 | 12.67 M | $38.27 B |
| 11/28/2025 | $27.68 | $27.90 (0.79%) | $27.96 | $27.63 | 6.35 M | $37.90 B |
| 11/26/2025 | $27.03 | $27.68 (2.4%) | $27.69 | $26.95 | 11.86 M | $37.60 B |
| 11/25/2025 | $27.40 | $27.05 (-1.28%) | $27.43 | $26.77 | 19.18 M | $36.75 B |
| 11/24/2025 | $27.63 | $27.36 (-0.98%) | $27.68 | $27.15 | 19.63 M | $37.17 B |
| 11/21/2025 | $27.31 | $27.74 (1.57%) | $27.93 | $27.30 | 15.26 M | $37.68 B |
| 11/20/2025 | $26.86 | $27.21 (1.3%) | $27.31 | $26.84 | 14.60 M | $36.96 B |
| 11/19/2025 | $27.29 | $26.89 (-1.47%) | $27.36 | $26.73 | 8.92 M | $36.53 B |
| 11/18/2025 | $27.02 | $27.42 (1.48%) | $27.48 | $26.87 | 12.14 M | $37.25 B |
| 11/17/2025 | $27.21 | $26.96 (-0.92%) | $27.41 | $26.89 | 23.19 M | $36.63 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.
