Keurig Dr Pepper Inc. (KDP)
NASDAQ: KDP
· Real-Time Price · USD
27.16
-0.43 (-1.56%)
At close: Sep 12, 2025, 11:45 AM
KDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 27.40 | 27.79 | 27.33 | 27.59 | 27.59 | 0.55% | 15,307,055 |
| Sep 10, 2025 | 27.46 | 27.48 | 27.10 | 27.44 | 27.44 | -0.62% | 19,227,902 |
| Sep 9, 2025 | 27.64 | 27.86 | 27.46 | 27.61 | 27.61 | -0.07% | 19,003,600 |
| Sep 8, 2025 | 28.59 | 28.63 | 27.24 | 27.63 | 27.63 | -3.56% | 34,840,230 |
| Sep 5, 2025 | 29.25 | 29.37 | 28.61 | 28.65 | 28.65 | -2.05% | 21,098,423 |
| Sep 4, 2025 | 29.20 | 29.39 | 28.70 | 29.25 | 29.25 | 0.55% | 34,412,600 |
| Sep 3, 2025 | 28.73 | 29.21 | 28.59 | 29.09 | 29.09 | 0.62% | 37,011,415 |
| Sep 2, 2025 | 29.08 | 29.16 | 28.60 | 28.91 | 28.91 | -0.62% | 29,183,800 |
| Aug 29, 2025 | 29.30 | 29.74 | 29.06 | 29.09 | 29.09 | -0.68% | 22,203,000 |
| Aug 28, 2025 | 29.78 | 29.82 | 29.22 | 29.29 | 29.29 | -1.45% | 21,962,900 |
| Aug 27, 2025 | 29.00 | 29.78 | 28.70 | 29.72 | 29.72 | 2.66% | 41,485,206 |
| Aug 26, 2025 | 31.00 | 31.00 | 28.93 | 28.95 | 28.95 | -6.91% | 63,338,135 |
| Aug 25, 2025 | 32.45 | 32.66 | 31.00 | 31.10 | 31.10 | -11.50% | 42,830,100 |
| Aug 22, 2025 | 35.37 | 35.59 | 35.06 | 35.14 | 35.14 | -0.17% | 5,121,717 |
| Aug 21, 2025 | 34.99 | 35.39 | 34.97 | 35.20 | 35.20 | 0.06% | 6,090,682 |
| Aug 20, 2025 | 35.35 | 35.94 | 35.15 | 35.18 | 35.18 | 0.00% | 9,400,800 |
| Aug 19, 2025 | 34.77 | 35.20 | 34.67 | 35.18 | 35.18 | 1.53% | 5,824,500 |
| Aug 18, 2025 | 34.78 | 35.00 | 34.61 | 34.65 | 34.65 | -0.37% | 6,266,213 |
| Aug 15, 2025 | 34.73 | 34.82 | 34.49 | 34.78 | 34.78 | 0.43% | 6,248,272 |
| Aug 14, 2025 | 34.76 | 34.80 | 34.52 | 34.63 | 34.63 | -0.55% | 5,871,934 |