Keurig Dr Pepper Inc.KDPNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $27.52 | $28.01 | $27.47 | $27.79 | 6.85M |
| 1/8/2026 | $27.17 | $27.86 | $27.14 | $27.61 | 7.44M |
| 1/7/2026 | $27.36 | $27.49 | $27.09 | $27.25 | 9.32M |
| 1/6/2026 | $27.23 | $27.48 | $26.97 | $27.34 | 9.69M |
| 1/5/2026 | $27.64 | $27.70 | $27.05 | $27.32 | 13.00M |
| 1/2/2026 | $27.82 | $27.97 | $27.69 | $27.73 | 9.15M |
| 12/31/2025 | $28.10 | $28.25 | $28.00 | $28.01 | 5.83M |
| 12/30/2025 | $28.11 | $28.25 | $28.08 | $28.15 | 5.93M |
| 12/29/2025 | $28.12 | $28.40 | $28.05 | $28.16 | 6.96M |
| 12/26/2025 | $27.97 | $28.11 | $27.90 | $28.10 | 5.89M |
| 12/24/2025 | $27.87 | $28.05 | $27.84 | $28.00 | 4.32M |
| 12/23/2025 | $28.24 | $28.24 | $27.86 | $27.90 | 9.16M |
| 12/22/2025 | $27.86 | $28.38 | $27.74 | $28.24 | 10.75M |
| 12/19/2025 | $28.10 | $28.13 | $27.82 | $27.89 | 27.70M |
| 12/18/2025 | $28.02 | $28.40 | $27.96 | $28.10 | 16.50M |
| 12/17/2025 | $28.50 | $28.73 | $28.02 | $28.05 | 15.74M |
| 12/16/2025 | $29.34 | $29.47 | $28.43 | $28.59 | 19.31M |
| 12/15/2025 | $29.36 | $29.48 | $28.76 | $29.23 | 23.52M |
| 12/12/2025 | $29.57 | $29.67 | $29.21 | $29.51 | 16.50M |
| 12/11/2025 | $29.56 | $29.71 | $29.39 | $29.47 | 14.53M |
| 12/10/2025 | $29.07 | $29.61 | $29.07 | $29.53 | 18.70M |
| 12/9/2025 | $29.06 | $29.90 | $28.77 | $29.06 | 21.26M |
| 12/8/2025 | $28.56 | $29.12 | $28.56 | $29.00 | 15.81M |
| 12/5/2025 | $28.57 | $28.76 | $28.26 | $28.69 | 15.67M |
| 12/4/2025 | $28.24 | $28.61 | $28.20 | $28.58 | 15.53M |
| 12/3/2025 | $28.15 | $28.44 | $27.99 | $28.33 | 16.78M |
| 12/2/2025 | $28.11 | $28.21 | $27.79 | $28.13 | 11.62M |
| 12/1/2025 | $27.84 | $28.20 | $27.77 | $28.17 | 12.67M |
| 11/28/2025 | $27.68 | $27.96 | $27.63 | $27.90 | 6.35M |
| 11/26/2025 | $27.03 | $27.69 | $26.95 | $27.68 | 11.86M |
| 11/25/2025 | $27.40 | $27.43 | $26.77 | $27.05 | 19.18M |
| 11/24/2025 | $27.63 | $27.68 | $27.15 | $27.36 | 19.63M |
| 11/21/2025 | $27.31 | $27.93 | $27.30 | $27.74 | 15.26M |
| 11/20/2025 | $26.86 | $27.31 | $26.84 | $27.21 | 14.60M |
| 11/19/2025 | $27.29 | $27.36 | $26.73 | $26.89 | 8.92M |
| 11/18/2025 | $27.02 | $27.48 | $26.87 | $27.42 | 12.14M |
| 11/17/2025 | $27.21 | $27.41 | $26.89 | $26.96 | 23.19M |
| 11/14/2025 | $27.11 | $27.33 | $26.83 | $27.13 | 18.30M |
| 11/13/2025 | $26.88 | $27.16 | $26.79 | $27.00 | 25.62M |
| 11/12/2025 | $26.88 | $27.30 | $26.78 | $26.90 | 11.84M |
| 11/11/2025 | $26.18 | $26.93 | $26.18 | $26.73 | 17.00M |
| 11/10/2025 | $26.00 | $26.20 | $25.85 | $26.12 | 22.57M |
| 11/7/2025 | $26.60 | $26.67 | $25.88 | $25.96 | 19.73M |
| 11/6/2025 | $26.54 | $26.62 | $26.22 | $26.36 | 12.92M |
| 11/5/2025 | $26.45 | $26.81 | $26.33 | $26.72 | 12.81M |
| 11/4/2025 | $26.86 | $26.90 | $26.40 | $26.46 | 16.09M |
| 11/3/2025 | $27.10 | $27.10 | $26.54 | $26.64 | 19.62M |
| 10/31/2025 | $27.50 | $27.50 | $26.83 | $27.16 | 22.07M |
| 10/30/2025 | $27.32 | $27.89 | $27.24 | $27.68 | 21.26M |
| 10/29/2025 | $28.53 | $28.66 | $27.09 | $27.15 | 29.98M |
| 10/28/2025 | $29.02 | $29.10 | $28.36 | $28.85 | 26.86M |
| 10/27/2025 | $29.75 | $30.01 | $28.38 | $29.23 | 53.68M |
| 10/24/2025 | $27.61 | $27.73 | $27.16 | $27.16 | 10.22M |
| 10/23/2025 | $27.51 | $27.67 | $27.38 | $27.55 | 12.12M |
| 10/22/2025 | $27.73 | $28.10 | $27.37 | $27.39 | 15.83M |
| 10/21/2025 | $27.84 | $27.98 | $27.64 | $27.67 | 10.68M |
| 10/20/2025 | $27.99 | $28.17 | $27.73 | $27.75 | 11.05M |
| 10/17/2025 | $27.75 | $28.13 | $27.50 | $28.03 | 23.23M |
| 10/16/2025 | $27.06 | $27.78 | $27.03 | $27.72 | 28.93M |
| 10/15/2025 | $26.63 | $26.98 | $26.52 | $26.93 | 12.27M |
| 10/14/2025 | $26.30 | $26.74 | $26.10 | $26.69 | 17.09M |
| 10/13/2025 | $25.77 | $27.29 | $25.53 | $26.42 | 32.61M |