Skip to main content
Keurig Dr Pepper Inc. (KDP)
NASDAQ: KDP · Real-Time Price · USD
27.91
-0.34 (-1.20%)
Mar 9, 2026, 2:34 PM EDT - Market open

Keurig Dr Pepper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202628.1128.1527.4828.01--0.85%3,309,012
Mar 6, 202627.9328.3327.7228.2528.250.71%7,852,772
Mar 5, 202628.7128.7728.0228.0528.05-2.84%12,265,648
Mar 4, 202629.6329.6328.8428.8728.87-2.37%9,077,474
Mar 3, 202629.9530.1029.5529.5729.57-1.33%8,071,450
Mar 2, 202630.1630.3529.9429.9729.97-1.02%8,456,175
Feb 27, 202630.3230.6430.2130.2830.28-0.16%13,244,954
Feb 26, 202630.3430.7330.0530.3330.330.60%15,557,920
Feb 25, 202630.9931.1229.9630.1530.15-2.84%15,931,376
Feb 24, 202630.6831.5030.3231.0331.034.23%19,243,619
Feb 23, 202629.5430.0829.4129.7729.770.78%12,729,416
Feb 20, 202629.1529.5829.0029.5429.541.51%6,802,930
Feb 19, 202629.1429.2228.8529.1029.10-0.14%7,446,554
Feb 18, 202629.1329.4028.8429.1429.140.03%6,377,878
Feb 17, 202629.7529.9128.8829.1329.13-1.89%10,660,266
Feb 13, 202629.8630.1029.3629.6929.69-0.74%9,094,735
Feb 12, 202629.7130.1529.7129.9129.910.07%10,041,192
Feb 11, 202628.7029.9528.6529.8929.894.11%14,315,905
Feb 10, 202628.4028.8328.3028.7128.710.70%13,807,395
Feb 9, 202628.3328.5427.8528.5128.510.35%12,900,136
Feb 6, 202627.9928.4427.9228.4128.411.43%7,810,353
Feb 5, 202628.6628.7027.8628.0128.01-1.55%9,705,466
Feb 4, 202628.2328.6028.1328.4528.451.72%10,145,299
Feb 3, 202627.2928.2027.2027.9727.971.82%9,026,551
Feb 2, 202627.4227.5927.2327.4727.470.11%8,480,948
Jan 30, 202626.8227.5326.7727.4427.442.31%11,489,487
Jan 29, 202626.7727.0226.6426.8226.820.41%12,411,720
Jan 28, 202627.5427.7626.4026.7126.71-3.19%12,373,147
Jan 27, 202627.5927.6427.2127.5927.59-0.40%9,154,781
Jan 26, 202627.7427.7827.4827.7027.70-0.22%7,923,478
Jan 23, 202627.5727.8527.4627.7627.760.76%9,761,463
Jan 22, 202627.6727.7227.3327.5527.55-0.54%12,133,725
Jan 21, 202627.8828.0827.3927.7027.70-0.89%10,055,727
Jan 20, 202627.2628.1227.0827.9527.951.97%16,865,718
Jan 16, 202627.9227.9327.3227.4127.41-1.76%17,315,113
Jan 15, 202628.1028.2227.8727.9027.90-0.78%9,984,464
Jan 14, 202627.7528.3627.6828.1228.121.44%11,545,843
Jan 13, 202627.6627.9727.4827.7227.720.07%8,231,506
Jan 12, 202627.6827.9827.5427.7027.70-0.32%10,714,663
Jan 9, 202627.5228.0127.4727.7927.790.65%6,849,442
Jan 8, 202627.1727.8627.1427.6127.611.32%7,437,117
Jan 7, 202627.3627.4927.0927.2527.25-0.33%9,319,788
Jan 6, 202627.2327.4826.9727.3427.340.07%9,694,942
Jan 5, 202627.6427.7027.0527.3227.32-1.48%12,995,499
Jan 2, 202627.8227.9727.6927.7327.73-1.00%9,152,774
Dec 31, 202528.1028.2528.0028.0127.78-0.50%5,834,947
Dec 30, 202528.1128.2528.0828.1527.92-0.04%5,929,331
Dec 29, 202528.1228.4028.0528.1627.930.21%6,962,746
Dec 26, 202527.9728.1127.9028.1027.870.36%5,889,677
Dec 24, 202527.8728.0527.8428.0027.770.36%4,319,805
Dec 23, 202528.2428.2427.8627.9027.67-1.20%9,156,609
Dec 22, 202527.8628.3827.7428.2428.011.25%10,752,780
Dec 19, 202528.1028.1327.8227.8927.66-0.75%27,700,335
Dec 18, 202528.0228.4027.9628.1027.870.18%16,502,206
Dec 17, 202528.5028.7328.0228.0527.82-1.89%15,742,441
Dec 16, 202529.3429.4728.4328.5928.36-2.19%19,314,231
Dec 15, 202529.3629.4828.7629.2328.99-0.95%23,521,261
Dec 12, 202529.5729.6729.2129.5129.270.14%16,504,957
Dec 11, 202529.5629.7129.3929.4729.23-0.20%14,532,687
Dec 10, 202529.0729.6129.0729.5329.291.62%18,699,577
Dec 9, 202529.0629.9028.7729.0628.820.21%21,258,750
Dec 8, 202528.5629.1228.5629.0028.761.08%15,805,835
Dec 5, 202528.5728.7628.2628.6928.450.38%15,669,739
Dec 4, 202528.2428.6128.2028.5828.350.88%15,526,619
Dec 3, 202528.1528.4427.9928.3328.100.71%16,777,877
Dec 2, 202528.1128.2127.7928.1327.90-0.14%11,618,387
Dec 1, 202527.8428.2027.7728.1727.940.97%12,673,415
Nov 28, 202527.6827.9627.6327.9027.670.79%6,348,288
Nov 26, 202527.0327.6926.9627.6827.452.33%11,864,174
Nov 25, 202527.4027.4326.7727.0526.83-1.13%19,179,675
Nov 24, 202527.6327.6827.1527.3627.14-1.37%19,631,748
Nov 21, 202527.3127.9327.3027.7427.511.95%15,256,181
Nov 20, 202526.8627.3126.8427.2126.991.19%14,598,027
Nov 19, 202527.2927.3626.7326.8926.67-1.93%8,917,809
Nov 18, 202527.0227.4826.8727.4227.191.71%12,137,010
Nov 17, 202527.2127.4126.8926.9626.74-0.63%23,188,271
Nov 14, 202527.1127.3326.8327.1326.910.48%18,295,463
Nov 13, 202526.8827.1626.7927.0026.780.37%25,615,012
Nov 12, 202526.8827.3026.7826.9026.680.64%11,843,661
Nov 11, 202526.1826.9326.1826.7326.512.34%17,000,849
Nov 10, 202526.0026.2025.8526.1225.910.62%22,572,280
Nov 7, 202526.6026.6725.8825.9625.75-1.52%19,727,507
Nov 6, 202526.5426.6226.2226.3626.14-1.35%12,916,765
Nov 5, 202526.4526.8126.3326.7226.500.98%12,807,283
Nov 4, 202526.8626.9026.4026.4626.24-0.68%16,092,073
Nov 3, 202527.1027.1026.5426.6426.42-1.91%19,617,028
Oct 31, 202527.5027.5026.8327.1626.94-1.88%22,073,412
Oct 30, 202527.3227.8927.2427.6827.451.95%21,264,101
Oct 29, 202528.5328.6627.0927.1526.93-5.89%29,978,752
Oct 28, 202529.0229.1028.3628.8528.61-1.30%26,860,680
Oct 27, 202529.7530.0128.3829.2328.997.62%53,680,816
Oct 24, 202527.6127.7327.1627.1626.94-1.42%10,217,640
Oct 23, 202527.5127.6727.3827.5527.320.58%12,124,751
Oct 22, 202527.7328.1027.3727.3927.17-1.01%15,831,046
Oct 21, 202527.8427.9827.6427.6727.44-0.29%10,676,918
Oct 20, 202527.9928.1727.7327.7527.52-1.00%11,046,562
Oct 17, 202527.7528.1327.5028.0327.801.12%23,230,597
Oct 16, 202527.0627.7827.0327.7227.492.93%28,932,471
Oct 15, 202526.6326.9826.5226.9326.710.90%12,270,140
Oct 14, 202526.3026.7426.1026.6926.471.02%17,088,397