Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-06	29.980	29.980	29.740	29.830	25.469	1,803,300
2020-08-05	29.970	30.010	29.850	29.930	25.554	2,765,500
2020-08-04	29.810	30.130	29.780	29.950	25.571	2,748,500
2020-08-03	30.010	30.220	29.670	29.920	25.546	6,314,700
2020-07-31	31.190	31.250	30.420	30.590	26.118	3,826,100
2020-07-30	30.920	31.000	29.990	30.770	26.271	3,639,100
2020-07-29	31.180	31.470	30.960	31.260	26.690	2,810,100
2020-07-28	31.000	31.100	30.720	30.890	26.374	2,406,400
2020-07-27	30.540	30.970	30.490	30.960	26.434	1,742,900
2020-07-24	30.160	30.370	30.050	30.340	25.904	999,400
2020-07-23	30.300	30.420	30.160	30.270	25.844	1,435,700
2020-07-22	30.030	30.370	29.840	30.300	25.870	1,884,900
2020-07-21	30.000	30.000	29.680	29.880	25.511	2,326,600
2020-07-20	29.780	29.950	29.690	29.770	25.418	2,022,400
2020-07-17	29.570	29.800	29.420	29.780	25.426	1,973,600
2020-07-16	29.450	29.660	29.320	29.560	25.238	1,414,800
2020-07-15	29.540	29.600	29.270	29.420	25.119	1,545,000
2020-07-14	28.810	29.380	28.750	29.340	25.050	1,370,300
2020-07-13	29.320	29.420	28.880	28.920	24.692	1,981,800
2020-07-10	29.030	29.210	28.760	29.200	24.931	1,842,600
2020-07-09	29.260	29.900	29.000	29.000	24.760	4,159,100
2020-07-08	29.000	29.070	28.450	28.610	24.427	2,688,100
2020-07-07	28.630	29.500	28.570	29.120	24.863	3,496,200
2020-07-06	28.650	28.730	28.340	28.560	24.384	1,844,500
2020-07-02	28.860	28.860	28.450	28.530	24.359	2,339,000
2020-07-01	28.360	28.770	28.320	28.670	24.478	2,061,500
2020-06-30	28.280	28.450	28.140	28.400	24.120	3,112,000
2020-06-29	28.340	28.480	27.920	28.300	24.035	2,370,900
2020-06-26	28.360	28.590	28.060	28.220	23.967	5,824,200
2020-06-25	28.370	28.600	28.180	28.400	24.120	5,781,400
2020-06-24	28.910	28.970	28.250	28.400	24.120	2,162,000
2020-06-23	29.290	29.580	29.020	29.030	24.655	2,898,300
2020-06-22	28.700	29.210	28.590	29.190	24.791	2,603,600
2020-06-19	29.320	29.460	28.700	28.710	24.383	3,886,000
2020-06-18	28.650	29.090	28.650	29.060	24.680	1,618,000
2020-06-17	28.630	29.100	28.570	28.740	24.409	1,990,600
2020-06-16	29.190	29.300	28.330	28.640	24.324	3,619,800
2020-06-15	27.810	28.600	27.650	28.580	24.273	2,812,400
2020-06-12	28.700	28.850	27.640	28.120	23.882	4,435,600
2020-06-11	28.890	29.240	28.220	28.340	24.069	3,353,900
2020-06-10	28.420	28.750	28.230	28.500	24.205	7,828,800
2020-06-09	28.220	28.570	27.960	28.330	24.060	5,101,600
2020-06-08	28.710	28.710	28.260	28.430	24.145	3,689,900
2020-06-05	28.610	29.220	28.500	28.690	24.366	11,674,100
2020-06-04	28.330	28.670	28.230	28.420	24.137	9,260,300
2020-06-03	28.230	28.920	28.180	28.470	24.179	5,691,400
2020-06-02	28.440	28.560	27.930	28.060	23.831	3,107,500
2020-06-01	28.180	28.490	28.070	28.360	24.086	4,632,000
2020-05-29	27.810	28.120	27.480	27.920	23.712	23,927,000
2020-05-28	28.000	28.450	27.770	27.780	23.593	5,391,700
2020-05-27	27.090	27.820	26.870	27.770	23.585	6,696,200
2020-05-26	27.520	27.580	26.920	26.930	22.871	6,830,300
2020-05-22	26.980	27.300	26.850	27.160	23.067	12,958,100
2020-05-21	26.880	27.180	26.740	26.880	22.829	9,681,200
2020-05-20	27.480	27.860	27.460	27.690	23.517	2,507,900
2020-05-19	27.010	27.480	27.010	27.220	23.118	4,120,800
2020-05-18	26.760	27.020	26.600	26.960	22.897	4,420,200
2020-05-15	26.480	26.690	26.260	26.300	22.336	2,256,600
2020-05-14	25.980	26.400	25.910	26.370	22.396	3,036,800
2020-05-13	26.950	27.100	26.250	26.420	22.438	11,308,700

← NewerPage 27 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.