Skip to main content
Keurig Dr Pepper Inc. (KDP)
NASDAQ: KDP · Real-Time Price · USD
28.69
+0.11 (0.38%)
At close: Dec 5, 2025, 4:00 PM EST
28.69
0.00 (0.01%)
After-hours: Dec 5, 2025, 7:52 PM EST

Keurig Dr Pepper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.5728.7628.2628.6928.690.38%15,222,173
Dec 4, 202528.2428.6128.2028.5828.580.88%15,200,129
Dec 3, 202528.1528.4427.9928.3328.330.71%16,776,547
Dec 2, 202528.1128.2127.7928.1328.13-0.14%11,618,387
Dec 1, 202527.8428.2027.7728.1728.170.97%12,673,415
Nov 28, 202527.6827.9627.6327.9027.900.79%6,348,288
Nov 26, 202527.0327.6926.9627.6827.682.33%11,864,174
Nov 25, 202527.4027.4326.7727.0527.05-1.13%19,179,675
Nov 24, 202527.6327.6827.1527.3627.36-1.37%19,631,748
Nov 21, 202527.3127.9327.3027.7427.741.95%15,256,181
Nov 20, 202526.8627.3126.8427.2127.211.19%14,598,027
Nov 19, 202527.2927.3626.7326.8926.89-1.93%8,917,809
Nov 18, 202527.0227.4826.8727.4227.421.71%12,137,010
Nov 17, 202527.2127.4126.8926.9626.96-0.63%23,188,271
Nov 14, 202527.1127.3326.8327.1327.130.48%18,295,463
Nov 13, 202526.8827.1626.7927.0027.000.37%25,615,012
Nov 12, 202526.8827.3026.7826.9026.900.64%11,843,661
Nov 11, 202526.1826.9326.1826.7326.732.34%17,000,849
Nov 10, 202526.0026.2025.8526.1226.120.62%22,572,280
Nov 7, 202526.6026.6725.8825.9625.96-1.52%19,727,507
Nov 6, 202526.5426.6226.2226.3626.36-1.35%12,916,765
Nov 5, 202526.4526.8126.3326.7226.720.98%12,807,283
Nov 4, 202526.8626.9026.4026.4626.46-0.68%16,092,073
Nov 3, 202527.1027.1026.5426.6426.64-1.91%19,617,028
Oct 31, 202527.5027.5026.8327.1627.16-1.88%22,073,412
Oct 30, 202527.3227.8927.2427.6827.681.95%21,264,101
Oct 29, 202528.5328.6627.0927.1527.15-5.89%29,978,752
Oct 28, 202529.0229.1028.3628.8528.85-1.30%26,860,680
Oct 27, 202529.7530.0128.3829.2329.237.62%53,680,816
Oct 24, 202527.6127.7327.1627.1627.16-1.42%10,217,640
Oct 23, 202527.5127.6727.3827.5527.550.58%12,124,751
Oct 22, 202527.7328.1027.3727.3927.39-1.01%15,831,046
Oct 21, 202527.8427.9827.6427.6727.67-0.29%10,676,918
Oct 20, 202527.9928.1727.7327.7527.75-1.00%11,046,562
Oct 17, 202527.7528.1327.5028.0328.031.12%23,230,597
Oct 16, 202527.0627.7827.0327.7227.722.93%28,932,471
Oct 15, 202526.6326.9826.5226.9326.930.90%12,270,140
Oct 14, 202526.3026.7426.1026.6926.691.02%17,088,397
Oct 13, 202525.7727.2925.5326.4226.422.32%32,613,304
Oct 10, 202525.9226.0325.7125.8225.82-0.12%11,763,190
Oct 9, 202525.6726.0125.4825.8525.851.06%19,416,177
Oct 8, 202525.2925.6025.1125.5825.580.99%13,028,662
Oct 7, 202525.2825.5025.0325.3325.330.12%15,276,686
Oct 6, 202525.8025.8325.1925.3025.30-2.09%23,707,282
Oct 3, 202525.7025.9925.6725.8425.840.39%10,325,854
Oct 2, 202525.5625.7625.2725.7425.740.55%12,965,441
Oct 1, 202525.5925.8725.5625.6025.600.35%15,747,484
Sep 30, 202525.6525.7325.4225.5125.51-0.62%17,966,896
Sep 29, 202525.6025.7025.3525.6725.670.67%17,747,280
Sep 26, 202525.6425.7225.4025.5025.50-0.97%20,317,593