Keurig Dr Pepper Inc.

33.15
0.37 (1.13%)
At close: Feb 20, 2025, 3:59 PM
33.14
-0.03%
After-hours: Feb 20, 2025, 04:11 PM EST

KDP Stock Price History

Date Open High Low Close Change % Change Volume
Feb 19, 2025 32.53 32.96 32.45 32.76 0.31 0.96% 10,504,048
Feb 18, 2025 31.45 32.55 31.36 32.45 0.80 2.53% 10,351,693
Feb 14, 2025 31.89 32.20 31.62 31.65 -0.22 -0.69% 9,638,400
Feb 13, 2025 31.77 32.02 31.71 31.87 0.20 0.63% 10,085,968
Feb 12, 2025 31.19 31.80 31.18 31.67 0.11 0.35% 6,951,023
Feb 11, 2025 30.95 31.61 30.85 31.56 0.66 2.14% 7,699,070
Feb 10, 2025 31.12 31.14 30.67 30.90 -0.14 -0.45% 9,896,651
Feb 7, 2025 31.46 31.46 30.92 31.04 0.04 0.13% 7,780,900
Feb 6, 2025 31.45 31.45 30.82 31.00 -0.13 -0.42% 12,561,723
Feb 5, 2025 31.26 31.64 31.06 31.13 -0.15 -0.48% 8,672,766
Feb 4, 2025 32.21 32.27 31.24 31.28 -1.26 -3.87% 7,271,900
Feb 3, 2025 32.10 32.81 31.97 32.54 0.44 1.37% 13,550,400
Jan 31, 2025 32.00 32.40 31.91 32.10 -0.14 -0.43% 5,826,600
Jan 30, 2025 32.13 32.37 31.86 32.24 0.38 1.19% 5,271,100
Jan 29, 2025 31.48 32.01 31.43 31.86 0.52 1.66% 7,974,300
Jan 28, 2025 31.62 31.88 31.21 31.34 -0.49 -1.54% 9,469,857
Jan 27, 2025 31.37 31.95 31.33 31.83 0.68 2.18% 8,783,443
Jan 24, 2025 31.12 31.26 30.87 31.15 0.10 0.32% 9,111,700
Jan 23, 2025 31.64 31.64 30.83 31.05 -0.45 -1.43% 7,784,800
Jan 22, 2025 31.59 31.76 31.47 31.50 -0.21 -0.66% 8,788,860
Jan 21, 2025 31.73 31.85 31.53 31.71 0.09 0.28% 7,990,100
Jan 17, 2025 31.59 31.78 31.42 31.62 0.34 1.09% 6,930,310
Jan 16, 2025 31.00 31.32 30.79 31.28 0.31 1.00% 7,347,900
Jan 15, 2025 31.39 31.39 30.73 30.97 -0.17 -0.55% 7,140,017
Jan 14, 2025 30.70 31.16 30.63 31.14 0.36 1.17% 6,417,800
Jan 13, 2025 30.38 30.85 30.12 30.78 0.40 1.32% 11,769,627
Jan 10, 2025 30.87 31.19 30.32 30.38 -0.74 -2.38% 9,825,458
Jan 8, 2025 30.72 31.17 30.38 31.12 0.44 1.43% 8,401,519
Jan 7, 2025 31.00 31.24 30.57 30.68 -0.40 -1.29% 8,271,694
Jan 6, 2025 31.48 31.73 31.04 31.08 -0.46 -1.46% 7,561,234
Jan 3, 2025 31.69 31.72 31.29 31.54 -0.22 -0.69% 5,071,106
Jan 2, 2025 32.32 32.44 31.73 31.76 -0.36 -1.12% 5,071,609
Dec 31, 2024 32.04 32.19 31.85 32.12 0.16 0.50% 5,259,321
Dec 30, 2024 32.27 32.29 31.71 31.96 -0.31 -0.96% 9,324,800
Dec 27, 2024 32.02 32.46 32.02 32.27 -0.04 -0.12% 6,018,400
Dec 26, 2024 32.37 32.49 32.28 32.31 -0.14 -0.43% 4,190,248
Dec 24, 2024 32.18 32.49 32.05 32.45 0.20 0.62% 2,249,000
Dec 23, 2024 32.32 32.50 31.87 32.25 -0.12 -0.37% 6,608,763
Dec 20, 2024 32.25 32.66 31.93 32.37 -0.03 -0.09% 25,034,957
Dec 19, 2024 32.36 32.72 32.12 32.40 -0.13 -0.40% 17,074,295
Dec 18, 2024 32.84 33.11 32.49 32.53 -0.51 -1.54% 17,211,285
Dec 17, 2024 32.98 33.48 32.97 33.04 -0.08 -0.24% 13,863,707
Dec 16, 2024 33.54 33.81 33.10 33.12 -0.43 -1.28% 11,443,233
Dec 13, 2024 33.55 33.92 33.37 33.55 -0.26 -0.77% 5,970,652
Dec 12, 2024 33.75 33.97 33.62 33.81 0.55 1.65% 8,011,300
Dec 11, 2024 33.70 33.86 33.11 33.26 -0.26 -0.78% 7,552,043
Dec 10, 2024 33.52 33.64 33.02 33.52 -0.08 -0.24% 7,159,400
Dec 9, 2024 32.78 33.78 32.78 33.60 0.88 2.69% 14,680,647
Dec 6, 2024 33.07 33.33 32.69 32.72 -0.26 -0.79% 9,582,912
Dec 5, 2024 32.74 33.00 32.46 32.98 0.36 1.10% 7,366,046

Create Price Alert on KDP

Your price alert will notify you when the stock price is above 33.15.

Add to Watchlist