Skip to main content
Keurig Dr Pepper Inc. (KDP)
NASDAQ: KDP · Real-Time Price · USD
33.40
+1.11 (3.44%)
At close: Jun 26, 2026, 4:00 PM EDT
33.18
-0.22 (-0.66%)
After-hours: Jun 26, 2026, 7:54 PM EDT

Keurig Dr Pepper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202632.6733.6632.6133.4033.403.44%53,618,586
Jun 25, 202631.8232.5831.7232.5232.293.57%19,560,505
Jun 24, 202631.1331.7630.9931.4031.181.72%16,212,901
Jun 23, 202630.8731.1929.8330.8730.65-18,323,493
Jun 22, 202630.8031.2330.6030.8730.650.36%12,470,087
Jun 18, 202631.1331.2430.6330.7630.54-0.42%21,600,724
Jun 17, 202631.8632.2330.8530.8930.67-3.47%17,007,077
Jun 16, 202631.7932.3131.7532.0031.770.72%12,383,416
Jun 15, 202631.6031.8431.2931.7731.550.19%15,744,952
Jun 12, 202631.0731.7331.0731.7131.491.54%13,012,074
Jun 11, 202631.4231.6031.0231.2331.01-1.48%28,691,094
Jun 10, 202631.7332.2831.5331.7031.480.70%15,349,624
Jun 9, 202630.8631.6030.7531.4831.262.37%11,269,231
Jun 8, 202630.5330.9430.5330.7530.530.72%8,836,178
Jun 5, 202630.3830.9430.2130.5330.311.56%9,765,837
Jun 4, 202630.8830.9230.0030.0629.85-1.60%9,879,054
Jun 3, 202630.3031.0430.1930.5530.330.63%12,286,704
Jun 2, 202630.2130.5229.9230.3630.150.53%10,208,107
Jun 1, 202629.8130.3329.6730.2029.990.57%10,422,881
May 29, 202629.9930.2929.7430.0329.82-0.03%18,202,772
May 28, 202629.9530.2329.7730.0429.83-0.20%9,147,352
May 27, 202629.7530.5429.5730.1029.891.86%9,953,075
May 26, 202629.0130.2229.0129.5529.341.48%14,386,311
May 22, 202628.7229.2828.6629.1228.911.18%5,933,210
May 21, 202628.7528.9128.2828.7828.580.31%9,058,246
May 20, 202628.8628.9828.5428.6928.49-0.55%15,343,074
May 19, 202629.4929.6728.8128.8528.65-1.97%12,356,571
May 18, 202629.0229.5028.9529.4329.221.73%8,734,920
May 15, 202629.3329.3328.7728.9328.73-0.58%8,004,809
May 14, 202629.4529.5028.9129.1028.89-0.72%7,724,969
May 13, 202629.1329.6829.0029.3129.100.48%8,361,133
May 12, 202628.9329.4528.7429.1728.961.60%9,260,281
May 11, 202628.8329.0028.5528.7128.51-0.42%9,720,966
May 8, 202628.5229.1728.4628.8328.631.09%9,205,772
May 7, 202628.4428.7227.8428.5228.32-0.14%9,434,530
May 6, 202628.8129.1428.2828.5628.36-1.24%11,812,571
May 5, 202628.8029.2728.4428.9228.720.17%8,820,145
May 4, 202628.9729.3328.5928.8728.67-0.76%7,954,162
May 1, 202629.5329.5728.7629.0928.88-1.05%7,140,272
Apr 30, 202628.9729.5828.9729.4029.191.62%10,522,145
Apr 29, 202628.7429.0028.5628.9328.730.49%15,313,898
Apr 28, 202628.6429.2928.4728.7928.592.27%13,133,886
Apr 27, 202629.0529.1928.0028.1527.95-3.66%20,865,868
Apr 24, 202628.5329.2828.3029.2229.012.42%15,054,079
Apr 23, 202627.2928.7527.1228.5328.337.50%20,269,875
Apr 22, 202626.6526.9626.4326.5426.350.38%14,321,621
Apr 21, 202626.4626.7426.2126.4426.25-0.23%16,324,636
Apr 20, 202626.5326.8126.3826.5026.31-0.11%9,917,067
Apr 17, 202626.0426.6326.0026.5326.341.88%11,331,299
Apr 16, 202625.9426.3525.8426.0425.860.15%10,868,881
Apr 15, 202625.8726.1825.5626.0025.82-0.08%9,802,745
Apr 14, 202625.8126.1825.5626.0225.84-0.08%11,505,900
Apr 13, 202626.5326.5325.6926.0425.86-1.99%13,259,177
Apr 10, 202626.4626.5826.1626.5726.380.57%11,870,825
Apr 9, 202625.6026.5525.6026.4226.232.24%9,151,476
Apr 8, 202625.6025.9525.5625.8425.661.45%8,623,744
Apr 7, 202625.7025.7625.3025.4725.29-0.89%8,055,710
Apr 6, 202625.1725.7524.8825.7025.521.54%10,558,800
Apr 2, 202625.7325.7325.1125.3125.13-1.48%10,579,533
Apr 1, 202625.9726.2125.5325.6925.51-2.43%11,980,080
Mar 31, 202626.5926.6025.8426.3326.14-0.45%9,131,226
Mar 30, 202626.2826.7025.9926.4526.260.84%11,534,918
Mar 27, 202626.0726.5726.0026.2326.040.73%10,148,155
Mar 26, 202626.4426.6826.1926.2725.86-0.38%9,865,787
Mar 25, 202626.3226.4826.0026.3725.950.61%9,108,262
Mar 24, 202626.4326.7926.1426.2125.80-1.28%8,879,339
Mar 23, 202626.9426.9426.1926.5526.13-0.15%11,704,959
Mar 20, 202627.1827.2826.5626.5926.17-2.06%18,317,095
Mar 19, 202627.1027.5027.0427.1526.720.30%10,211,922
Mar 18, 202627.2327.3126.8427.0726.64-1.81%11,588,011
Mar 17, 202627.7827.8027.4627.5727.140.07%7,220,651
Mar 16, 202627.6228.0227.5127.5527.120.51%10,204,887
Mar 13, 202627.1527.4627.0427.4126.981.78%9,508,227
Mar 12, 202627.4527.6426.9226.9326.51-2.60%10,743,639
Mar 11, 202628.0228.0827.3327.6527.21-1.39%8,803,659
Mar 10, 202628.0028.3327.8528.0427.60-0.53%7,821,504
Mar 9, 202628.1128.2427.4828.1927.75-0.21%10,723,742
Mar 6, 202627.9328.3327.7228.2527.800.71%7,853,958
Mar 5, 202628.7128.7728.0228.0527.61-2.84%12,280,992
Mar 4, 202629.6329.6328.8428.8728.41-2.37%9,101,744
Mar 3, 202629.9530.1029.5529.5729.10-1.33%8,075,063
Mar 2, 202630.1630.3529.9429.9729.50-1.02%8,463,809
Feb 27, 202630.3230.6430.2130.2829.80-0.16%13,256,805
Feb 26, 202630.3430.7330.0530.3329.850.60%15,557,964
Feb 25, 202630.9931.1229.9630.1529.67-2.84%15,931,376
Feb 24, 202630.6831.5030.3231.0330.544.23%19,243,619
Feb 23, 202629.5430.0829.4129.7729.300.78%12,729,416
Feb 20, 202629.1529.5829.0029.5429.071.51%6,802,930
Feb 19, 202629.1429.2228.8529.1028.64-0.14%7,446,554
Feb 18, 202629.1329.4028.8429.1428.680.03%6,377,878
Feb 17, 202629.7529.9128.8829.1328.67-1.89%10,660,266
Feb 13, 202629.8630.1029.3629.6929.22-0.74%9,094,735
Feb 12, 202629.7130.1529.7129.9129.440.07%10,041,192
Feb 11, 202628.7029.9528.6529.8929.424.11%14,315,905
Feb 10, 202628.4028.8328.3028.7128.260.70%13,807,395
Feb 9, 202628.3328.5427.8528.5128.060.35%12,900,136
Feb 6, 202627.9928.4427.9228.4127.961.43%7,810,353
Feb 5, 202628.6628.7027.8628.0127.57-1.55%9,705,466
Feb 4, 202628.2328.6028.1328.4528.001.72%10,145,299
Feb 3, 202627.2928.2027.2027.9727.531.82%9,026,551