Skip to main content
Keurig Dr Pepper Inc. (KDP)
NASDAQ: KDP · Real-Time Price · USD
28.79
+0.64 (2.27%)
At close: Apr 28, 2026, 4:00 PM EDT
28.75
-0.04 (-0.14%)
After-hours: Apr 28, 2026, 7:59 PM EDT

Keurig Dr Pepper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.6429.2928.4728.7928.792.27%13,133,706
Apr 27, 202629.0529.1928.0028.1528.15-3.66%20,865,868
Apr 24, 202628.5329.2828.3029.2229.222.42%15,054,079
Apr 23, 202627.2928.7527.1228.5328.537.50%20,269,875
Apr 22, 202626.6526.9626.4326.5426.540.38%14,321,621
Apr 21, 202626.4626.7426.2126.4426.44-0.23%16,324,636
Apr 20, 202626.5326.8126.3826.5026.50-0.11%9,917,067
Apr 17, 202626.0426.6326.0026.5326.531.88%11,331,299
Apr 16, 202625.9426.3525.8426.0426.040.15%10,868,881
Apr 15, 202625.8726.1825.5626.0026.00-0.08%9,802,745
Apr 14, 202625.8126.1825.5626.0226.02-0.08%11,505,900
Apr 13, 202626.5326.5325.6926.0426.04-1.99%13,259,177
Apr 10, 202626.4626.5826.1626.5726.570.57%11,870,825
Apr 9, 202625.6026.5525.6026.4226.422.24%9,151,476
Apr 8, 202625.6025.9525.5625.8425.841.45%8,623,744
Apr 7, 202625.7025.7625.3025.4725.47-0.89%8,055,710
Apr 6, 202625.1725.7524.8825.7025.701.54%10,558,800
Apr 2, 202625.7325.7325.1125.3125.31-1.48%10,579,533
Apr 1, 202625.9726.2125.5325.6925.69-2.43%11,980,080
Mar 31, 202626.5926.6025.8426.3326.33-0.45%9,131,226
Mar 30, 202626.2826.7025.9926.4526.450.84%11,534,918
Mar 27, 202626.0726.5726.0026.2326.23-0.15%10,148,155
Mar 26, 202626.4426.6826.1926.2726.04-0.38%9,865,787
Mar 25, 202626.3226.4826.0026.3726.140.61%9,108,262
Mar 24, 202626.4326.7926.1426.2125.98-1.28%8,879,339
Mar 23, 202626.9426.9426.1926.5526.32-0.15%11,704,959
Mar 20, 202627.1827.2826.5626.5926.36-2.06%18,317,095
Mar 19, 202627.1027.5027.0427.1526.910.30%10,211,922
Mar 18, 202627.2327.3126.8427.0726.83-1.81%11,588,011
Mar 17, 202627.7827.8027.4627.5727.330.07%7,220,651
Mar 16, 202627.6228.0227.5127.5527.310.51%10,204,887
Mar 13, 202627.1527.4627.0427.4127.171.78%9,508,227
Mar 12, 202627.4527.6426.9226.9326.69-2.60%10,743,639
Mar 11, 202628.0228.0827.3327.6527.41-1.39%8,803,659
Mar 10, 202628.0028.3327.8528.0427.79-0.53%7,821,504
Mar 9, 202628.1128.2427.4828.1927.94-0.21%10,723,742
Mar 6, 202627.9328.3327.7228.2528.000.71%7,853,958
Mar 5, 202628.7128.7728.0228.0527.80-2.84%12,280,992
Mar 4, 202629.6329.6328.8428.8728.62-2.37%9,101,744
Mar 3, 202629.9530.1029.5529.5729.31-1.33%8,075,063
Mar 2, 202630.1630.3529.9429.9729.71-1.02%8,463,809
Feb 27, 202630.3230.6430.2130.2830.01-0.16%13,256,805
Feb 26, 202630.3430.7330.0530.3330.060.60%15,557,964
Feb 25, 202630.9931.1229.9630.1529.89-2.84%15,931,376
Feb 24, 202630.6831.5030.3231.0330.764.23%19,243,619
Feb 23, 202629.5430.0829.4129.7729.510.78%12,729,416
Feb 20, 202629.1529.5829.0029.5429.281.51%6,802,930
Feb 19, 202629.1429.2228.8529.1028.85-0.14%7,446,554
Feb 18, 202629.1329.4028.8429.1428.880.03%6,377,878
Feb 17, 202629.7529.9128.8829.1328.87-1.89%10,660,266
Feb 13, 202629.8630.1029.3629.6929.43-0.74%9,094,735
Feb 12, 202629.7130.1529.7129.9129.650.07%10,041,192
Feb 11, 202628.7029.9528.6529.8929.634.11%14,315,905
Feb 10, 202628.4028.8328.3028.7128.460.70%13,807,395
Feb 9, 202628.3328.5427.8528.5128.260.35%12,900,136
Feb 6, 202627.9928.4427.9228.4128.161.43%7,810,353
Feb 5, 202628.6628.7027.8628.0127.76-1.55%9,705,466
Feb 4, 202628.2328.6028.1328.4528.201.72%10,145,299
Feb 3, 202627.2928.2027.2027.9727.731.82%9,026,551
Feb 2, 202627.4227.5927.2327.4727.230.11%8,480,948
Jan 30, 202626.8227.5326.7727.4427.202.31%11,489,487
Jan 29, 202626.7727.0226.6426.8226.590.41%12,411,720
Jan 28, 202627.5427.7626.4026.7126.48-3.19%12,373,147
Jan 27, 202627.5927.6427.2127.5927.35-0.40%9,154,781
Jan 26, 202627.7427.7827.4827.7027.46-0.22%7,923,478
Jan 23, 202627.5727.8527.4627.7627.520.76%9,761,463
Jan 22, 202627.6727.7227.3327.5527.31-0.54%12,133,725
Jan 21, 202627.8828.0827.3927.7027.46-0.89%10,055,727
Jan 20, 202627.2628.1227.0827.9527.711.97%16,865,718
Jan 16, 202627.9227.9327.3227.4127.17-1.76%17,315,113
Jan 15, 202628.1028.2227.8727.9027.66-0.78%9,984,464
Jan 14, 202627.7528.3627.6828.1227.871.44%11,545,843
Jan 13, 202627.6627.9727.4827.7227.480.07%8,231,506
Jan 12, 202627.6827.9827.5427.7027.46-0.32%10,714,663
Jan 9, 202627.5228.0127.4727.7927.550.65%6,849,442
Jan 8, 202627.1727.8627.1427.6127.371.32%7,437,117
Jan 7, 202627.3627.4927.0927.2527.01-0.33%9,319,788
Jan 6, 202627.2327.4826.9727.3427.100.07%9,694,942
Jan 5, 202627.6427.7027.0527.3227.08-1.48%12,995,499
Jan 2, 202627.8227.9727.6927.7327.49-1.00%9,152,774
Dec 31, 202528.1028.2528.0028.0127.54-0.50%5,834,947
Dec 30, 202528.1128.2528.0828.1527.67-0.04%5,929,331
Dec 29, 202528.1228.4028.0528.1627.680.21%6,962,746
Dec 26, 202527.9728.1127.9028.1027.630.36%5,889,677
Dec 24, 202527.8728.0527.8428.0027.530.36%4,319,805
Dec 23, 202528.2428.2427.8627.9027.43-1.20%9,156,609
Dec 22, 202527.8628.3827.7428.2427.761.25%10,752,780
Dec 19, 202528.1028.1327.8227.8927.42-0.75%27,700,335
Dec 18, 202528.0228.4027.9628.1027.630.18%16,502,206
Dec 17, 202528.5028.7328.0228.0527.58-1.89%15,742,441
Dec 16, 202529.3429.4728.4328.5928.11-2.19%19,314,231
Dec 15, 202529.3629.4828.7629.2328.74-0.95%23,521,261
Dec 12, 202529.5729.6729.2129.5129.010.14%16,504,957
Dec 11, 202529.5629.7129.3929.4728.97-0.20%14,532,687
Dec 10, 202529.0729.6129.0729.5329.031.62%18,699,577
Dec 9, 202529.0629.9028.7729.0628.570.21%21,258,750
Dec 8, 202528.5629.1228.5629.0028.511.08%15,805,835
Dec 5, 202528.5728.7628.2628.6928.210.38%15,669,739
Dec 4, 202528.2428.6128.2028.5828.100.88%15,526,619
Dec 3, 202528.1528.4427.9928.3327.850.71%16,777,877