Keurig Dr Pepper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	34.82	34.99	34.59	34.82	34.82	0.03%	7,758,703
Aug 12, 2025	34.68	34.84	34.52	34.81	34.81	0.55%	7,706,294
Aug 11, 2025	34.45	34.85	34.33	34.62	34.62	0.58%	9,194,246
Aug 8, 2025	33.90	34.44	33.90	34.42	34.42	1.53%	6,662,971
Aug 7, 2025	33.58	34.02	33.44	33.90	33.90	1.47%	6,568,189
Aug 6, 2025	33.38	33.64	33.08	33.41	33.41	0.27%	8,084,709
Aug 5, 2025	33.29	33.81	33.28	33.32	33.32	0.12%	9,631,656
Aug 4, 2025	33.25	33.45	32.92	33.28	33.28	-0.12%	9,301,662
Aug 1, 2025	32.88	33.48	32.79	33.32	33.32	2.05%	11,688,104
Jul 31, 2025	33.48	33.61	32.55	32.65	32.65	-3.46%	11,679,943
Jul 30, 2025	33.89	34.43	33.72	33.82	33.82	-0.09%	11,221,713
Jul 29, 2025	33.06	33.97	32.90	33.85	33.85	2.67%	10,893,365
Jul 28, 2025	33.10	33.52	32.92	32.97	32.97	-0.90%	10,470,712
Jul 25, 2025	33.45	33.49	33.08	33.27	33.27	-0.89%	9,825,506
Jul 24, 2025	34.02	34.19	33.00	33.57	33.57	0.21%	17,779,765
Jul 23, 2025	33.75	33.84	33.38	33.50	33.50	-0.83%	13,512,025
Jul 22, 2025	33.34	33.90	33.22	33.78	33.78	1.38%	9,814,680
Jul 21, 2025	33.63	33.68	33.22	33.32	33.32	-0.66%	10,604,783
Jul 18, 2025	33.95	34.10	33.52	33.54	33.54	-1.03%	7,623,961
Jul 17, 2025	33.22	33.92	33.12	33.89	33.89	2.05%	7,942,689
Jul 16, 2025	32.76	33.26	32.70	33.21	33.21	1.44%	8,831,205
Jul 15, 2025	33.28	33.31	32.71	32.74	32.74	-1.56%	10,901,074
Jul 14, 2025	33.48	33.48	33.05	33.26	33.26	-0.69%	8,447,325
Jul 11, 2025	33.50	33.65	33.27	33.49	33.49	-0.48%	7,878,132
Jul 10, 2025	33.54	33.74	33.03	33.65	33.65	-	13,439,769
Jul 9, 2025	34.07	34.08	33.19	33.65	33.65	-1.12%	13,571,851
Jul 8, 2025	33.72	34.14	33.53	34.03	34.03	0.74%	10,801,206
Jul 7, 2025	33.79	33.97	33.58	33.78	33.78	-0.03%	12,705,975
Jul 3, 2025	33.77	33.92	33.68	33.79	33.79	-0.15%	5,376,466
Jul 2, 2025	33.63	33.93	33.47	33.84	33.84	0.80%	8,502,055
Jul 1, 2025	33.09	34.06	32.98	33.57	33.57	1.54%	12,070,007
Jun 30, 2025	32.86	33.16	32.81	33.06	33.06	0.64%	11,541,617
Jun 27, 2025	32.84	33.04	32.60	32.85	32.85	-0.58%	10,275,977
Jun 26, 2025	33.08	33.20	32.98	33.04	32.81	0.18%	9,079,754
Jun 25, 2025	33.53	33.57	32.90	32.98	32.75	-1.70%	9,680,418
Jun 24, 2025	33.21	33.62	33.17	33.55	33.32	0.87%	9,916,334
Jun 23, 2025	33.68	33.68	32.90	33.26	33.03	-0.95%	9,095,064
Jun 20, 2025	33.48	33.90	33.22	33.58	33.35	1.11%	17,753,854
Jun 18, 2025	32.89	33.28	32.80	33.21	32.98	1.03%	8,033,167
Jun 17, 2025	33.02	33.18	32.75	32.87	32.64	-0.69%	9,893,689
Jun 16, 2025	33.11	33.46	32.84	33.10	32.87	0.24%	8,379,517
Jun 13, 2025	33.01	33.39	32.95	33.02	32.79	-0.36%	8,612,794
Jun 12, 2025	32.86	33.15	32.68	33.14	32.91	0.85%	8,522,661
Jun 11, 2025	32.88	32.92	32.49	32.86	32.63	-0.27%	11,661,953
Jun 10, 2025	32.97	33.30	32.77	32.95	32.72	-0.06%	8,909,513
Jun 9, 2025	32.72	33.02	32.64	32.97	32.74	0.61%	8,992,948
Jun 6, 2025	32.68	32.85	32.56	32.77	32.54	0.64%	8,121,297
Jun 5, 2025	32.74	32.88	32.49	32.56	32.33	-0.73%	10,097,581
Jun 4, 2025	32.82	33.22	32.71	32.80	32.57	-0.06%	11,215,955
Jun 3, 2025	33.05	33.15	32.69	32.82	32.59	-1.29%	14,761,773