Keurig Dr Pepper Inc. (KDP)
NASDAQ: KDP
· Real-Time Price · USD
25.84
0.10 (0.39%)
At close: Oct 03, 2025, 3:59 PM
25.84
0.00%
After-hours: Oct 03, 2025, 07:53 PM EDT
KDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 25.70 | 25.99 | 25.67 | 25.84 | 25.84 | 0.39% | 10,305,269 |
| Oct 2, 2025 | 25.56 | 25.76 | 25.27 | 25.74 | 25.74 | 0.55% | 12,965,441 |
| Oct 1, 2025 | 25.59 | 25.87 | 25.56 | 25.60 | 25.60 | 0.35% | 15,747,500 |
| Sep 30, 2025 | 25.65 | 25.73 | 25.42 | 25.51 | 25.51 | -0.62% | 17,966,900 |
| Sep 29, 2025 | 25.60 | 25.70 | 25.35 | 25.67 | 25.67 | 0.67% | 17,747,300 |
| Sep 26, 2025 | 25.64 | 25.72 | 25.40 | 25.50 | 25.50 | -0.97% | 20,317,600 |
| Sep 25, 2025 | 26.39 | 26.48 | 25.67 | 25.75 | 25.52 | -1.90% | 20,503,134 |
| Sep 24, 2025 | 26.20 | 26.55 | 26.13 | 26.25 | 26.02 | -0.94% | 17,915,603 |
| Sep 23, 2025 | 26.10 | 26.62 | 26.04 | 26.50 | 26.26 | 2.12% | 19,629,400 |
| Sep 22, 2025 | 26.75 | 26.79 | 25.92 | 25.95 | 25.72 | -4.28% | 23,838,600 |
| Sep 19, 2025 | 27.30 | 27.31 | 27.05 | 27.11 | 26.87 | -0.33% | 26,591,200 |
| Sep 18, 2025 | 27.14 | 27.45 | 27.08 | 27.20 | 26.96 | -0.22% | 12,364,700 |
| Sep 17, 2025 | 27.02 | 27.47 | 26.96 | 27.26 | 27.02 | 1.11% | 23,760,600 |
| Sep 16, 2025 | 26.74 | 27.09 | 26.58 | 26.96 | 26.72 | 0.79% | 20,150,027 |
| Sep 15, 2025 | 27.34 | 27.40 | 26.69 | 26.75 | 26.51 | -1.76% | 32,401,614 |
| Sep 12, 2025 | 27.56 | 27.59 | 27.02 | 27.23 | 26.99 | -1.30% | 15,138,142 |
| Sep 11, 2025 | 27.40 | 27.79 | 27.33 | 27.59 | 27.34 | 0.55% | 15,495,900 |
| Sep 10, 2025 | 27.46 | 27.48 | 27.10 | 27.44 | 27.19 | -0.62% | 19,227,902 |
| Sep 9, 2025 | 27.64 | 27.86 | 27.46 | 27.61 | 27.36 | -0.07% | 19,003,600 |
| Sep 8, 2025 | 28.59 | 28.63 | 27.24 | 27.63 | 27.38 | -3.56% | 34,840,230 |
Page 1 of 136