Keurig Dr Pepper Inc. (KDP)
33.75
-0.51 (-1.49%)
At close: Mar 28, 2025, 3:59 PM
33.67
-0.24%
After-hours: Mar 28, 2025, 06:36 PM EDT
KDP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 34.09 | 34.27 | 33.45 | 33.74 | -0.52 | -1.52% | 16,217,777 |
| Mar 27, 2025 | 34.19 | 34.38 | 34.11 | 34.26 | 0.20 | 0.59% | 13,064,533 |
| Mar 26, 2025 | 33.90 | 34.24 | 33.82 | 34.06 | 0.23 | 0.68% | 14,913,600 |
| Mar 25, 2025 | 33.80 | 33.91 | 33.55 | 33.83 | -0.02 | -0.06% | 13,176,298 |
| Mar 24, 2025 | 33.55 | 33.96 | 33.36 | 33.85 | 0.30 | 0.89% | 16,186,633 |
| Mar 21, 2025 | 33.47 | 33.68 | 33.07 | 33.55 | 0.12 | 0.36% | 18,009,400 |
| Mar 20, 2025 | 33.50 | 33.65 | 33.25 | 33.43 | -0.04 | -0.12% | 13,866,619 |
| Mar 19, 2025 | 33.48 | 33.68 | 33.14 | 33.47 | -0.12 | -0.36% | 12,172,601 |
| Mar 18, 2025 | 33.84 | 33.89 | 33.53 | 33.59 | -0.25 | -0.74% | 10,849,634 |
| Mar 17, 2025 | 33.53 | 33.99 | 33.52 | 33.84 | 0.25 | 0.74% | 9,406,700 |
| Mar 14, 2025 | 32.99 | 33.69 | 32.92 | 33.59 | 0.48 | 1.45% | 12,290,941 |
| Mar 13, 2025 | 32.83 | 33.13 | 32.36 | 33.11 | 0.30 | 0.91% | 12,558,700 |
| Mar 12, 2025 | 32.81 | 33.05 | 32.49 | 32.81 | -0.43 | -1.29% | 10,319,610 |
| Mar 11, 2025 | 32.64 | 33.42 | 32.38 | 33.24 | 0.70 | 2.15% | 16,308,042 |
| Mar 10, 2025 | 33.59 | 34.05 | 32.40 | 32.54 | -0.80 | -2.40% | 21,290,708 |
| Mar 7, 2025 | 33.47 | 34.07 | 33.20 | 33.34 | -0.19 | -0.57% | 11,650,342 |
| Mar 6, 2025 | 33.23 | 33.67 | 33.04 | 33.53 | 0.23 | 0.69% | 11,209,632 |
| Mar 5, 2025 | 33.32 | 33.81 | 33.25 | 33.30 | -0.30 | -0.89% | 8,710,348 |
| Mar 4, 2025 | 34.47 | 34.58 | 33.57 | 33.60 | -0.53 | -1.55% | 13,982,648 |
| Mar 3, 2025 | 33.31 | 34.36 | 33.30 | 34.13 | 0.61 | 1.82% | 22,251,070 |
| Feb 28, 2025 | 33.86 | 34.23 | 33.32 | 33.52 | -0.09 | -0.27% | 36,652,213 |
| Feb 27, 2025 | 32.80 | 33.88 | 32.70 | 33.61 | -0.13 | -0.39% | 68,945,100 |
| Feb 26, 2025 | 34.74 | 34.84 | 33.67 | 33.74 | -1.20 | -3.43% | 14,341,115 |
| Feb 25, 2025 | 34.92 | 35.97 | 34.55 | 34.94 | 0.82 | 2.40% | 19,808,087 |
| Feb 24, 2025 | 34.03 | 34.42 | 33.86 | 34.12 | 0.08 | 0.24% | 15,295,512 |
| Feb 21, 2025 | 33.32 | 34.14 | 33.18 | 34.04 | 0.90 | 2.72% | 17,595,206 |
| Feb 20, 2025 | 32.68 | 33.22 | 32.53 | 33.14 | 0.36 | 1.10% | 11,560,227 |
| Feb 19, 2025 | 32.53 | 32.96 | 32.45 | 32.78 | 0.33 | 1.02% | 11,260,546 |
| 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 |