Keurig Dr Pepper Inc.
31.14
0.36 (1.17%)
At close: Jan 14, 2025, 3:59 PM
31.44
0.98%
Pre-market Jan 15, 2025, 08:51 AM EST

KDP Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 30.70 31.16 30.63 31.14 0.36 1.17% 6,417,054
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
Dec 4, 2024 32.35 32.93 32.17 32.62 0.24 0.74% 7,851,571
Dec 3, 2024 32.47 32.56 32.05 32.38 -0.16 -0.49% 7,430,574
Dec 2, 2024 32.73 32.86 32.17 32.54 -0.11 -0.34% 10,197,700
Nov 29, 2024 32.59 32.75 32.45 32.65 0.07 0.21% 4,642,600
Nov 27, 2024 32.80 32.80 32.28 32.58 -0.07 -0.21% 8,454,624
Nov 26, 2024 32.85 33.04 32.62 32.65 -0.20 -0.61% 9,592,917
Nov 25, 2024 32.88 32.92 32.50 32.85 0.19 0.58% 15,501,528
Nov 22, 2024 32.13 32.74 32.13 32.66 0.42 1.30% 12,793,923
Nov 21, 2024 32.01 32.30 31.87 32.24 0.20 0.62% 7,192,659
Nov 20, 2024 31.49 32.06 31.32 32.04 0.52 1.65% 8,493,346
Nov 19, 2024 31.30 31.56 30.91 31.52 0.28 0.90% 10,814,400
Nov 18, 2024 31.89 31.90 31.15 31.24 -0.42 -1.33% 16,062,606
Nov 15, 2024 33.29 33.32 31.48 31.66 -1.72 -5.15% 17,313,796
Nov 14, 2024 33.50 33.68 33.34 33.38 -0.18 -0.54% 9,300,100
Nov 13, 2024 33.21 33.71 33.01 33.56 0.22 0.66% 9,806,891
Nov 12, 2024 33.13 33.51 32.98 33.34 0.14 0.42% 8,982,026
Nov 11, 2024 32.86 33.22 32.71 33.20 0.32 0.97% 8,233,265
Nov 8, 2024 32.98 33.08 32.81 32.88 -0.04 -0.12% 6,852,924
Nov 7, 2024 33.00 33.20 32.90 32.92 -0.06 -0.18% 7,135,400
Nov 6, 2024 32.58 33.08 32.44 32.98 0.37 1.13% 14,119,706
Nov 5, 2024 32.62 32.68 32.40 32.61 -0.07 -0.21% 10,417,100
Nov 4, 2024 32.90 33.23 32.57 32.68 -0.14 -0.43% 11,360,251
Nov 1, 2024 32.92 32.98 32.61 32.82 -0.13 -0.39% 12,592,804
Oct 31, 2024 32.96 33.12 32.83 32.95 -0.04 -0.12% 17,641,918

Create Price Alert on KDP

Your price alert will notify you when the stock price is above 31.14.

Add to Watchlist