Keurig Dr Pepper Inc.KDPNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $29.95 | $30.07 | $29.57 | $29.64 | 2.38M |
| 3/2/2026 | $30.16 | $30.35 | $29.94 | $29.97 | 8.46M |
| 2/27/2026 | $30.32 | $30.64 | $30.21 | $30.28 | 13.26M |
| 2/26/2026 | $30.34 | $30.73 | $30.05 | $30.33 | 15.56M |
| 2/25/2026 | $30.99 | $31.12 | $29.96 | $30.15 | 15.93M |
| 2/24/2026 | $30.68 | $31.50 | $30.32 | $31.03 | 19.24M |
| 2/23/2026 | $29.54 | $30.08 | $29.41 | $29.77 | 12.73M |
| 2/20/2026 | $29.15 | $29.58 | $29.00 | $29.54 | 6.80M |
| 2/19/2026 | $29.14 | $29.22 | $28.85 | $29.10 | 7.45M |
| 2/18/2026 | $29.13 | $29.40 | $28.84 | $29.14 | 6.38M |
| 2/17/2026 | $29.75 | $29.91 | $28.88 | $29.13 | 10.66M |
| 2/13/2026 | $29.86 | $30.10 | $29.36 | $29.69 | 9.09M |
| 2/12/2026 | $29.71 | $30.15 | $29.71 | $29.91 | 10.04M |
| 2/11/2026 | $28.70 | $29.95 | $28.65 | $29.89 | 14.32M |
| 2/10/2026 | $28.40 | $28.83 | $28.30 | $28.71 | 13.81M |
| 2/9/2026 | $28.33 | $28.54 | $27.85 | $28.51 | 12.90M |
| 2/6/2026 | $27.99 | $28.44 | $27.92 | $28.41 | 7.81M |
| 2/5/2026 | $28.66 | $28.70 | $27.86 | $28.01 | 9.71M |
| 2/4/2026 | $28.23 | $28.60 | $28.13 | $28.45 | 10.15M |
| 2/3/2026 | $27.29 | $28.20 | $27.20 | $27.97 | 9.03M |
| 2/2/2026 | $27.42 | $27.59 | $27.23 | $27.47 | 8.48M |
| 1/30/2026 | $26.82 | $27.53 | $26.77 | $27.44 | 11.49M |
| 1/29/2026 | $26.77 | $27.02 | $26.64 | $26.82 | 12.41M |
| 1/28/2026 | $27.54 | $27.76 | $26.40 | $26.71 | 12.37M |
| 1/27/2026 | $27.59 | $27.64 | $27.21 | $27.59 | 9.15M |
| 1/26/2026 | $27.74 | $27.78 | $27.48 | $27.70 | 7.92M |
| 1/23/2026 | $27.57 | $27.85 | $27.46 | $27.76 | 9.76M |
| 1/22/2026 | $27.67 | $27.72 | $27.33 | $27.55 | 12.13M |
| 1/21/2026 | $27.88 | $28.08 | $27.39 | $27.70 | 10.06M |
| 1/20/2026 | $27.26 | $28.12 | $27.08 | $27.95 | 16.87M |
| 1/16/2026 | $27.92 | $27.93 | $27.32 | $27.41 | 17.32M |
| 1/15/2026 | $28.10 | $28.22 | $27.87 | $27.90 | 9.98M |
| 1/14/2026 | $27.75 | $28.36 | $27.68 | $28.12 | 11.55M |
| 1/13/2026 | $27.66 | $27.97 | $27.48 | $27.72 | 8.23M |
| 1/12/2026 | $27.68 | $27.98 | $27.54 | $27.70 | 10.71M |
| 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 |