Skip to main content

Keurig Dr Pepper Inc (NQ: KDP )

32.98 -0.16 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 33.39 33.43 32.73 32.98 4,626,716 -0.16(-0.48%)
Jul 18, 2024 33.02 33.61 32.95 33.14 6,338,538 +0.06(+0.18%)
Jul 17, 2024 32.87 33.18 32.79 33.08 13,082,563 +0.42(+1.29%)
Jul 16, 2024 32.68 32.98 32.54 32.66 7,813,587 -0.01(-0.03%)
Jul 15, 2024 32.52 32.85 32.42 32.67 9,470,052 +0.05(+0.15%)
Jul 12, 2024 32.37 32.80 32.37 32.62 4,638,681 +0.19(+0.59%)
Jul 11, 2024 31.80 32.58 31.80 32.43 6,835,805 +0.48(+1.50%)
Jul 10, 2024 31.99 32.32 31.84 31.95 10,725,322 +0.00(+0.00%)
Jul 09, 2024 32.38 32.40 31.93 31.95 6,775,054 -0.34(-1.05%)
Jul 08, 2024 32.54 32.64 32.17 32.29 12,206,867 -0.37(-1.13%)
Jul 05, 2024 32.72 32.80 32.47 32.66 7,262,887 -0.06(-0.18%)
Jul 03, 2024 32.76 32.93 32.57 32.72 5,340,783 -0.06(-0.18%)
Jul 02, 2024 32.96 33.01 32.57 32.78 9,243,322 -0.06(-0.18%)
Jul 01, 2024 33.40 33.61 32.80 32.84 5,835,955 -0.56(-1.68%)
Jun 28, 2024 33.87 33.87 33.31 33.40 12,137,936 -0.51(-1.49%)
Jun 27, 2024 34.29 34.36 33.78 33.91 9,290,476 -0.24(-0.70%)
Jun 26, 2024 33.97 34.23 33.76 34.14 4,793,002 -0.05(-0.15%)
Jun 25, 2024 34.46 34.59 34.06 34.19 7,295,125 -0.26(-0.75%)
Jun 24, 2024 34.19 34.48 34.04 34.45 7,868,072 +0.29(+0.84%)
Jun 21, 2024 34.19 34.46 33.90 34.16 17,654,766 +0.17(+0.50%)
Jun 20, 2024 34.21 34.30 33.73 33.99 7,115,166 -0.28(-0.81%)
Jun 18, 2024 34.45 34.55 34.06 34.27 4,651,212 -0.20(-0.58%)
Jun 17, 2024 34.02 34.51 33.72 34.47 9,043,745 +0.65(+1.91%)
Jun 14, 2024 33.81 34.04 33.70 33.83 4,618,127 -0.02(-0.06%)
Jun 13, 2024 33.26 33.88 33.23 33.85 8,451,760 +0.45(+1.34%)
Jun 12, 2024 33.70 33.80 33.39 33.40 5,609,918 -0.22(-0.65%)
Jun 11, 2024 33.89 33.94 33.45 33.62 9,259,385 -0.33(-0.97%)
Jun 10, 2024 34.40 34.41 33.80 33.94 4,144,876 -0.47(-1.36%)
Jun 07, 2024 34.22 34.64 34.19 34.41 5,737,385 +0.12(+0.35%)
Jun 06, 2024 34.50 34.77 34.24 34.29 5,883,435 -0.27(-0.78%)
Jun 05, 2024 34.69 34.77 34.30 34.56 8,259,614 -0.04(-0.12%)
Jun 04, 2024 34.05 34.78 33.96 34.60 9,116,263 +0.45(+1.31%)
Jun 03, 2024 33.99 34.31 33.82 34.15 5,156,167 +0.12(+0.35%)
May 31, 2024 33.71 34.05 33.68 34.03 13,564,776 +0.35(+1.03%)
May 30, 2024 33.47 33.79 33.45 33.69 5,450,552 +0.24(+0.71%)
May 29, 2024 33.44 33.56 33.13 33.45 4,788,185 -0.05(-0.15%)
May 28, 2024 33.80 33.93 33.43 33.50 8,124,200 -0.48(-1.40%)
May 24, 2024 33.83 34.19 33.83 33.97 5,241,563 +0.21(+0.62%)
May 23, 2024 33.86 34.10 33.74 33.77 4,511,887 -0.29(-0.85%)
May 22, 2024 33.68 34.11 33.56 34.05 4,853,672 +0.31(+0.91%)
May 21, 2024 33.61 33.77 33.50 33.75 5,864,100 +0.28(+0.83%)
May 20, 2024 33.55 33.60 33.38 33.47 7,843,248 -0.07(-0.21%)
May 17, 2024 33.86 33.86 33.50 33.54 6,157,687 -0.39(-1.14%)
May 16, 2024 33.60 34.15 33.60 33.92 6,836,924 +0.33(+0.98%)
May 15, 2024 33.93 34.01 33.56 33.60 7,841,691 -0.36(-1.05%)
May 14, 2024 33.89 34.03 33.69 33.95 7,874,515 +0.05(+0.15%)
May 13, 2024 33.79 34.01 33.60 33.91 8,124,212 +0.09(+0.26%)
May 10, 2024 33.74 33.86 33.58 33.82 5,333,609 +0.04(+0.12%)
May 09, 2024 33.57 33.81 33.48 33.78 5,737,379 +0.29(+0.86%)
May 08, 2024 33.69 33.72 33.42 33.49 4,711,707 -0.11(-0.33%)
May 07, 2024 33.54 33.66 33.30 33.60 5,868,485 +0.25(+0.75%)
May 06, 2024 33.69 33.77 33.24 33.35 5,184,847 -0.27(-0.80%)
May 03, 2024 33.43 33.67 33.20 33.62 7,510,832 +0.27(+0.80%)
May 02, 2024 33.25 33.55 33.04 33.35 6,412,273 +0.22(+0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.