Skip to main content

Keurig Dr Pepper Inc (NQ: KDP )

29.99 +0.49 (+1.66%)
Streaming Delayed Price Updated: 2:06 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 29.40 29.73 29.32 29.50 10,699,519 +0.00(+0.00%)
Feb 26, 2024 30.05 30.08 29.17 29.50 20,269,272 -0.69(-2.29%)
Feb 23, 2024 30.45 30.45 29.92 30.19 24,281,800 -0.18(-0.59%)
Feb 22, 2024 30.57 30.96 29.99 30.37 16,363,017 -1.23(-3.89%)
Feb 21, 2024 31.45 31.66 31.36 31.60 11,466,652 +0.37(+1.18%)
Feb 20, 2024 30.99 31.55 30.73 31.23 15,705,027 +0.26(+0.84%)
Feb 16, 2024 31.06 31.11 30.68 30.97 11,899,499 -0.12(-0.39%)
Feb 15, 2024 31.16 31.41 31.05 31.09 6,392,752 -0.01(-0.03%)
Feb 14, 2024 30.83 31.14 30.74 31.10 8,863,987 +0.18(+0.58%)
Feb 13, 2024 31.48 31.50 30.72 30.92 10,990,858 -0.40(-1.28%)
Feb 12, 2024 31.09 31.36 30.95 31.32 6,261,186 +0.17(+0.55%)
Feb 09, 2024 31.45 31.49 30.95 31.15 5,257,455 -0.34(-1.08%)
Feb 08, 2024 31.24 31.52 31.14 31.49 6,873,202 +0.23(+0.74%)
Feb 07, 2024 31.45 31.58 31.16 31.26 7,611,021 +0.15(+0.48%)
Feb 06, 2024 31.11 31.23 30.92 31.11 12,983,663 +0.07(+0.23%)
Feb 05, 2024 31.47 31.48 31.00 31.04 8,392,282 -0.61(-1.93%)
Feb 02, 2024 31.77 31.90 31.39 31.65 5,962,852 -0.33(-1.03%)
Feb 01, 2024 31.51 32.01 31.21 31.98 8,024,249 +0.54(+1.72%)
Jan 31, 2024 31.88 31.90 31.32 31.44 6,335,982 -0.36(-1.13%)
Jan 30, 2024 32.03 32.09 31.74 31.80 5,827,796 -0.21(-0.66%)
Jan 29, 2024 31.94 32.05 31.90 32.01 10,680,050 +0.03(+0.09%)
Jan 26, 2024 31.73 32.02 31.73 31.98 4,879,422 +0.39(+1.23%)
Jan 25, 2024 31.30 31.60 31.19 31.59 7,898,821 +0.45(+1.45%)
Jan 24, 2024 31.73 31.77 31.07 31.14 6,216,720 -0.60(-1.89%)
Jan 23, 2024 31.51 31.80 31.28 31.74 6,972,029 +0.24(+0.76%)
Jan 22, 2024 31.76 31.91 31.49 31.50 6,014,279 -0.39(-1.22%)
Jan 19, 2024 31.77 31.95 31.41 31.89 7,295,529 +0.09(+0.28%)
Jan 18, 2024 31.54 31.84 31.38 31.80 8,788,430 +0.06(+0.19%)
Jan 17, 2024 31.76 32.02 31.66 31.74 6,070,943 -0.09(-0.28%)
Jan 16, 2024 31.91 31.94 31.62 31.83 8,093,313 -0.08(-0.25%)
Jan 12, 2024 32.09 32.15 31.82 31.91 6,273,520 -0.04(-0.13%)
Jan 11, 2024 31.68 31.98 31.55 31.95 6,696,303 +0.18(+0.57%)
Jan 10, 2024 31.95 32.06 31.64 31.77 7,003,225 -0.21(-0.66%)
Jan 09, 2024 31.64 31.99 31.48 31.98 9,428,481 +0.17(+0.53%)
Jan 08, 2024 31.76 32.00 31.53 31.81 18,370,628 -0.16(-0.50%)
Jan 05, 2024 32.24 32.28 31.65 31.97 5,261,574 -0.40(-1.24%)
Jan 04, 2024 32.33 32.60 32.22 32.37 7,351,281 -0.01(-0.02%)
Jan 03, 2024 32.83 32.84 32.19 32.38 9,673,876 -0.77(-2.34%)
Jan 02, 2024 33.16 33.41 33.02 33.15 7,913,211 +0.05(+0.15%)
Dec 29, 2023 33.04 33.15 32.92 33.10 5,021,603 -0.03(-0.09%)
Dec 28, 2023 32.96 33.15 32.90 33.13 3,833,315 +0.24(+0.72%)
Dec 27, 2023 32.84 32.98 32.75 32.89 4,927,849 +0.06(+0.18%)
Dec 26, 2023 32.59 32.91 32.50 32.83 3,515,692 +0.22(+0.67%)
Dec 22, 2023 32.26 32.76 32.25 32.61 4,497,418 +0.31(+0.95%)
Dec 21, 2023 32.17 32.34 32.03 32.31 4,886,818 +0.24(+0.74%)
Dec 20, 2023 32.13 32.51 32.05 32.07 7,371,203 -0.26(-0.80%)
Dec 19, 2023 32.09 32.43 32.05 32.33 5,670,317 +0.14(+0.43%)
Dec 18, 2023 31.91 32.38 31.60 32.19 6,399,497 +0.43(+1.35%)
Dec 15, 2023 31.97 32.29 31.66 31.76 18,734,526 -0.24(-0.75%)
Dec 14, 2023 33.09 33.43 31.96 32.00 13,135,560 -1.02(-3.10%)
Dec 13, 2023 32.49 33.07 32.33 33.02 7,145,046 +0.57(+1.74%)
Dec 12, 2023 32.80 32.80 32.36 32.45 5,964,461 -0.09(-0.27%)
Dec 11, 2023 32.24 32.57 32.24 32.54 7,155,741 +0.65(+2.02%)
Dec 08, 2023 32.12 32.12 31.87 31.90 8,308,995 -0.25(-0.77%)
Dec 07, 2023 32.04 32.24 31.88 32.15 6,919,950 +0.17(+0.53%)
Dec 06, 2023 31.84 32.02 31.61 31.98 6,782,626 +0.16(+0.50%)
Dec 05, 2023 31.91 31.99 31.71 31.82 4,608,756 -0.20(-0.62%)
Dec 04, 2023 31.91 32.22 31.91 32.02 5,414,477 +0.06(+0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.