Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	27.200	27.240	26.520	26.590	22.583	3,109,800
2020-05-11	26.330	27.030	26.120	26.930	22.871	4,815,700
2020-05-08	26.660	26.770	26.290	26.340	22.370	2,578,800
2020-05-07	26.580	26.910	26.150	26.360	22.387	5,159,500
2020-05-06	26.510	27.010	26.460	26.720	22.693	2,545,200
2020-05-05	26.060	26.510	26.060	26.260	22.302	1,485,800
2020-05-04	25.550	26.060	25.550	26.020	22.098	1,484,000
2020-05-01	26.250	26.370	25.730	25.900	21.997	1,449,400
2020-04-30	26.620	26.770	26.160	26.460	22.472	2,849,500
2020-04-29	27.100	27.390	26.260	26.690	22.668	2,875,700
2020-04-28	28.000	28.000	26.880	27.110	23.024	5,411,000
2020-04-27	27.160	27.250	25.740	25.860	21.963	6,376,300
2020-04-24	26.290	26.450	25.900	26.290	22.328	2,766,500
2020-04-23	26.480	26.590	26.060	26.170	22.226	1,750,000
2020-04-22	25.830	26.700	25.800	26.540	22.540	2,399,400
2020-04-21	25.620	25.830	25.270	25.650	21.784	2,723,300
2020-04-20	25.870	26.330	25.680	26.020	22.098	1,934,200
2020-04-17	27.150	27.310	25.950	26.150	22.209	4,408,300
2020-04-16	27.140	27.140	26.570	26.810	22.769	2,851,200
2020-04-15	27.050	27.370	26.730	26.840	22.795	1,242,400
2020-04-14	26.560	27.820	26.370	27.490	23.347	2,299,000
2020-04-13	26.660	26.860	26.220	26.330	22.362	1,233,200
2020-04-09	26.800	27.600	26.460	26.860	22.812	2,353,600
2020-04-08	25.970	26.790	25.630	26.610	22.600	1,299,700
2020-04-07	24.910	26.790	24.890	25.910	22.005	4,683,100
2020-04-06	24.370	24.740	24.210	24.590	20.884	2,553,200
2020-04-03	23.740	23.920	23.420	23.800	20.213	3,995,000
2020-04-02	23.350	23.960	23.290	23.860	20.264	4,718,200
2020-04-01	23.700	24.190	23.430	23.660	19.967	3,029,700
2020-03-31	24.410	24.760	24.190	24.270	20.482	2,426,900
2020-03-30	24.590	24.870	24.030	24.780	20.912	3,701,000
2020-03-27	24.060	24.790	23.860	24.380	20.574	2,859,400
2020-03-26	24.840	25.880	24.340	24.790	20.920	5,624,000
2020-03-25	23.950	25.700	23.640	25.000	21.098	4,848,500
2020-03-24	24.090	24.770	23.290	23.890	20.161	6,757,500
2020-03-23	23.280	23.740	22.810	23.180	19.562	4,999,400
2020-03-20	24.570	25.020	22.720	23.530	19.857	6,202,700
2020-03-19	19.900	24.640	19.900	24.320	20.524	7,464,000
2020-03-18	19.310	20.150	18.980	19.910	16.802	6,961,900
2020-03-17	20.020	20.430	19.030	20.320	17.148	8,502,400
2020-03-16	21.070	21.890	19.560	19.600	16.541	5,986,800
2020-03-13	23.750	24.060	22.550	23.470	19.806	6,647,800
2020-03-12	23.450	24.050	22.260	22.990	19.401	8,118,600
2020-03-11	24.720	25.080	24.050	24.510	20.684	5,671,100
2020-03-10	25.130	25.410	23.370	25.250	21.309	6,805,500
2020-03-09	25.740	26.090	21.380	24.450	20.633	7,682,500
2020-03-06	26.370	26.660	26.110	26.630	22.473	7,347,000
2020-03-05	27.110	27.270	26.500	27.000	22.785	23,735,700
2020-03-04	27.920	28.110	27.440	27.770	23.435	9,166,200
2020-03-03	28.260	28.510	27.500	27.550	23.250	5,727,000
2020-03-02	27.900	28.290	27.440	28.260	23.849	4,619,000
2020-02-28	27.840	28.000	26.770	27.880	23.528	4,177,300
2020-02-27	27.700	28.840	27.500	28.240	23.832	7,680,500
2020-02-26	29.060	29.420	28.500	28.730	24.245	3,278,400
2020-02-25	29.220	29.380	28.400	28.920	24.406	3,449,300
2020-02-24	29.200	29.420	28.980	29.140	24.591	1,488,600
2020-02-21	29.330	29.550	29.070	29.500	24.895	1,480,700
2020-02-20	28.830	29.330	28.800	29.300	24.726	1,646,400
2020-02-19	28.910	29.060	28.800	28.850	24.347	1,469,300
2020-02-18	28.780	29.170	28.780	28.870	24.364	3,361,200

← NewerPage 28 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.