-
5 DAY PERFORMANCE
+1.86% -
1 MONTH PERFORMANCE
-12.67% -
3 MONTH PERFORMANCE
-9.10% -
6 MONTH PERFORMANCE
-5.04% -
YEAR-TO-DATE PERFORMANCE
-3.21% -
1 YEAR PERFORMANCE
+1.07%
Keurig Dr Pepper Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $32.01 | $32.24 (0.72%) | $32.30 | $31.87 | 7.18 M | $43.72 B |
| 11/20/2024 | $31.49 | $32.04 (1.75%) | $32.06 | $31.32 | 8.49 M | $43.45 B |
| 11/19/2024 | $31.30 | $31.52 (0.7%) | $31.56 | $30.91 | 10.81 M | $42.75 B |
| 11/18/2024 | $31.89 | $31.24 (-2.04%) | $31.90 | $31.15 | 16.06 M | $42.37 B |
| 11/15/2024 | $33.29 | $31.66 (-4.9%) | $33.32 | $31.48 | 17.31 M | $42.94 B |
| 11/14/2024 | $33.50 | $33.38 (-0.36%) | $33.68 | $33.34 | 9.30 M | $45.27 B |
| 11/13/2024 | $33.21 | $33.56 (1.05%) | $33.71 | $33.01 | 9.81 M | $45.51 B |
| 11/12/2024 | $33.13 | $33.34 (0.63%) | $33.51 | $32.98 | 8.98 M | $45.22 B |
| 11/11/2024 | $32.86 | $33.20 (1.03%) | $33.22 | $32.71 | 8.23 M | $45.03 B |
| 11/08/2024 | $32.98 | $32.88 (-0.3%) | $33.08 | $32.81 | 6.85 M | $44.59 B |
| 11/07/2024 | $33.00 | $32.92 (-0.24%) | $33.20 | $32.90 | 7.14 M | $44.65 B |
| 11/06/2024 | $32.58 | $32.98 (1.23%) | $33.08 | $32.44 | 14.12 M | $44.73 B |
| 11/05/2024 | $32.62 | $32.61 (-0.03%) | $32.68 | $32.40 | 10.42 M | $44.23 B |
| 11/04/2024 | $32.90 | $32.68 (-0.67%) | $33.23 | $32.57 | 11.36 M | $44.32 B |
| 11/01/2024 | $32.92 | $32.82 (-0.3%) | $32.98 | $32.61 | 12.59 M | $44.51 B |
| 10/31/2024 | $32.96 | $32.95 (-0.03%) | $33.12 | $32.83 | 17.64 M | $44.69 B |
| 10/30/2024 | $32.88 | $32.99 (0.33%) | $33.09 | $32.75 | 42.89 M | $44.74 B |
| 10/29/2024 | $32.49 | $32.88 (1.2%) | $33.14 | $32.36 | 55.12 M | $44.59 B |
| 10/28/2024 | $34.94 | $33.86 (-3.09%) | $35.00 | $33.80 | 15.15 M | $45.92 B |
| 10/25/2024 | $35.00 | $34.58 (-1.2%) | $35.17 | $34.55 | 9.21 M | $46.90 B |
| 10/24/2024 | $35.33 | $34.94 (-1.1%) | $35.78 | $34.55 | 19.98 M | $47.39 B |
| 10/23/2024 | $36.68 | $36.70 (0.05%) | $36.95 | $36.53 | 9.43 M | $49.77 B |
| 10/22/2024 | $36.81 | $36.92 (0.3%) | $36.99 | $36.64 | 6.77 M | $50.07 B |
| 10/21/2024 | $36.90 | $36.93 (0.08%) | $37.27 | $36.65 | 9.82 M | $50.08 B |
| 10/18/2024 | $36.23 | $36.94 (1.96%) | $36.96 | $36.14 | 9.54 M | $50.08 B |
| 10/17/2024 | $36.64 | $36.50 (-0.38%) | $36.69 | $36.45 | 6.89 M | $49.48 B |
| 10/16/2024 | $36.83 | $36.64 (-0.52%) | $37.02 | $36.59 | 6.04 M | $49.67 B |
| 10/15/2024 | $36.64 | $36.92 (0.76%) | $37.20 | $36.54 | 8.01 M | $50.05 B |
| 10/14/2024 | $36.40 | $36.65 (0.69%) | $36.72 | $36.35 | 7.23 M | $49.68 B |
| 10/11/2024 | $36.60 | $36.38 (-0.6%) | $36.65 | $36.19 | 4.92 M | $49.32 B |
| 10/10/2024 | $36.28 | $36.51 (0.63%) | $36.54 | $36.06 | 8.53 M | $49.49 B |
| 10/09/2024 | $36.20 | $36.22 (0.06%) | $36.36 | $36.06 | 11.88 M | $49.10 B |
| 10/08/2024 | $36.15 | $36.20 (0.14%) | $36.27 | $35.95 | 6.39 M | $49.07 B |
| 10/07/2024 | $36.40 | $36.15 (-0.69%) | $36.51 | $36.12 | 9.70 M | $49.00 B |
| 10/04/2024 | $36.58 | $36.39 (-0.52%) | $36.59 | $36.24 | 9.47 M | $49.33 B |
| 10/03/2024 | $36.85 | $36.64 (-0.57%) | $36.92 | $36.55 | 6.03 M | $49.67 B |
| 10/02/2024 | $37.16 | $37.02 (-0.38%) | $37.19 | $36.78 | 6.43 M | $50.18 B |
| 10/01/2024 | $37.72 | $37.19 (-1.41%) | $37.72 | $37.14 | 11.06 M | $50.41 B |
| 09/30/2024 | $37.62 | $37.48 (-0.37%) | $37.82 | $37.35 | 6.99 M | $50.81 B |
| 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 |