Keurig Dr Pepper Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-28	33.150	33.690	32.390	32.420	27.963	5,299,600
2021-01-27	32.570	33.490	32.450	33.200	28.636	10,163,700
2021-01-26	32.030	32.730	31.960	32.630	28.145	7,078,400
2021-01-25	31.470	32.220	31.450	32.030	27.627	4,544,100
2021-01-22	31.520	31.710	31.280	31.470	27.144	2,368,500
2021-01-21	31.970	31.970	31.500	31.540	27.204	2,972,700
2021-01-20	31.840	32.040	31.370	31.950	27.558	3,344,100
2021-01-19	31.860	32.100	31.610	31.820	27.446	4,542,800
2021-01-15	31.480	32.080	31.340	31.860	27.480	8,525,400
2021-01-14	31.560	31.740	31.300	31.540	27.204	4,282,200
2021-01-13	31.280	31.700	31.200	31.660	27.308	3,429,000
2021-01-12	31.690	31.710	31.140	31.360	27.049	3,363,900
2021-01-11	32.090	32.100	31.280	31.360	27.049	4,322,400
2021-01-08	31.620	32.020	31.510	32.000	27.601	4,995,100
2021-01-07	31.330	31.820	31.300	31.800	27.429	8,330,400
2021-01-06	30.830	32.060	30.810	31.760	27.265	4,706,700
2021-01-05	31.610	31.710	31.250	31.640	27.162	2,999,900
2021-01-04	32.070	32.160	31.040	31.590	27.119	4,293,700
2020-12-31	31.900	32.100	31.660	32.000	27.471	2,692,100
2020-12-30	32.040	32.220	31.790	31.820	27.316	2,320,200
2020-12-29	32.100	32.240	31.860	32.000	27.471	3,084,300
2020-12-28	32.000	32.140	31.660	31.990	27.462	2,310,300
2020-12-24	31.600	31.900	31.560	31.880	27.368	1,668,800
2020-12-23	30.770	31.740	30.690	31.610	27.136	2,889,300
2020-12-22	30.760	31.140	30.670	31.070	26.672	2,566,900
2020-12-21	30.570	30.910	30.380	30.770	26.415	3,213,200
2020-12-18	31.340	31.480	30.520	30.930	26.552	11,345,200
2020-12-17	30.620	31.180	30.620	31.130	26.724	4,743,800
2020-12-16	30.170	30.680	30.170	30.640	26.303	2,538,500
2020-12-15	30.350	30.400	29.990	30.190	25.917	5,444,100
2020-12-14	30.450	30.840	30.150	30.350	26.054	7,516,200
2020-12-11	30.230	30.460	30.010	30.360	26.063	3,162,800
2020-12-10	30.480	30.640	30.060	30.180	25.908	5,836,800
2020-12-09	30.280	30.390	30.070	30.260	25.977	5,433,400
2020-12-08	30.600	30.830	30.090	30.170	25.900	5,886,500
2020-12-07	30.520	30.840	30.480	30.710	26.363	3,369,500
2020-12-04	30.300	30.600	30.080	30.530	26.209	2,978,700
2020-12-03	30.080	30.390	29.940	30.100	25.840	2,933,100
2020-12-02	30.610	30.610	29.890	30.080	25.823	2,982,200
2020-12-01	30.620	30.670	30.290	30.450	26.140	4,533,000
2020-11-30	30.800	30.840	29.960	30.450	26.140	17,911,700
2020-11-27	30.480	30.770	30.330	30.760	26.406	2,812,900
2020-11-25	30.090	30.450	29.980	30.330	26.037	3,985,400
2020-11-24	30.000	30.100	29.860	29.890	25.659	6,100,900
2020-11-23	29.960	30.000	29.650	29.830	25.608	4,282,700
2020-11-20	29.530	30.010	29.520	29.840	25.617	3,647,100
2020-11-19	29.120	30.010	29.120	29.760	25.548	10,576,200
2020-11-18	29.450	29.760	29.290	29.510	25.333	16,248,300
2020-11-17	28.300	29.310	28.250	29.190	25.059	29,406,700
2020-11-16	29.300	29.680	29.090	29.450	25.282	5,977,100
2020-11-13	29.100	29.470	29.100	29.300	25.153	2,348,200
2020-11-12	29.510	29.540	28.790	29.050	24.938	3,924,100
2020-11-11	28.530	29.720	28.470	29.400	25.239	5,090,000
2020-11-10	27.250	28.480	27.120	28.380	24.363	6,918,700
2020-11-09	29.560	29.730	27.690	27.730	23.805	6,770,000
2020-11-06	29.020	29.020	28.530	28.660	24.604	2,623,000
2020-11-05	28.570	28.890	28.360	28.800	24.724	3,796,700
2020-11-04	28.800	28.880	28.040	28.230	24.234	5,403,600
2020-11-03	27.330	28.030	27.330	27.800	23.865	3,558,500
2020-11-02	27.300	27.550	26.720	27.040	23.213	4,333,500

← NewerPage 25 of 78 · 4,645 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-28	0.2300 USD
2026-06-26	0.2300 USD
2026-03-27	0.2300 USD
2026-01-02	0.2300 USD
2025-09-26	0.2300 USD
2025-06-27	0.2300 USD
2025-03-28	0.2300 USD
2025-01-03	0.2300 USD
2024-09-27	0.2300 USD
2024-06-28	0.2150 USD
2024-03-27	0.2150 USD
2024-01-04	0.2150 USD
2023-09-28	0.2150 USD
2023-06-29	0.2000 USD
2023-03-30	0.2000 USD
2023-01-05	0.2000 USD
2022-09-29	0.2000 USD
2022-06-30	0.1880 USD
2022-03-31	0.1880 USD
2022-01-05	0.1880 USD
2021-09-30	0.1880 USD
2021-06-30	0.1880 USD
2021-03-31	0.1500 USD
2021-01-07	0.1500 USD
2020-10-01	0.1500 USD
2020-07-01	0.1500 USD
2020-04-02	0.1500 USD
2020-01-02	0.1500 USD
2019-10-03	0.1500 USD
2019-07-03	0.1500 USD
2019-04-04	0.1500 USD
2019-01-03	0.1500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.