Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	28.650	28.980	28.580	28.870	24.364	1,161,500
2020-02-13	28.450	28.780	28.440	28.580	24.119	2,146,200
2020-02-12	28.660	28.760	28.470	28.640	24.169	1,537,000
2020-02-11	28.750	28.860	28.640	28.670	24.195	1,377,500
2020-02-10	28.500	28.750	28.450	28.710	24.228	2,560,700
2020-02-07	28.500	28.640	28.460	28.570	24.110	1,676,300
2020-02-06	28.760	28.970	28.430	28.560	24.102	1,757,900
2020-02-05	28.800	28.960	28.630	28.690	24.212	905,700
2020-02-04	28.930	29.020	28.670	28.670	24.195	1,261,500
2020-02-03	28.480	28.800	28.440	28.680	24.203	1,246,600
2020-01-31	28.700	28.870	28.480	28.530	24.077	2,895,100
2020-01-30	28.510	28.810	28.460	28.660	24.186	2,450,400
2020-01-29	28.570	28.840	28.490	28.550	24.093	2,287,700
2020-01-28	28.050	28.570	28.010	28.540	24.085	3,022,600
2020-01-27	27.660	28.120	27.640	28.030	23.655	3,130,200
2020-01-24	27.850	28.130	27.630	28.040	23.663	4,623,300
2020-01-23	27.540	27.820	27.140	27.770	23.435	5,988,100
2020-01-22	27.160	28.110	27.160	28.030	23.655	8,292,600
2020-01-21	27.380	27.590	27.080	27.100	22.870	2,973,800
2020-01-17	27.620	27.940	27.600	27.670	23.351	4,545,400
2020-01-16	27.940	28.090	27.560	27.620	23.309	4,704,800
2020-01-15	27.620	28.180	27.600	27.860	23.511	2,417,700
2020-01-14	27.720	27.840	27.350	27.600	23.292	2,660,500
2020-01-13	27.830	27.960	27.750	27.800	23.461	3,240,300
2020-01-10	27.850	28.340	27.850	27.880	23.528	7,271,400
2020-01-09	27.840	28.060	27.810	27.870	23.520	4,952,100
2020-01-08	28.200	28.340	27.740	27.760	23.427	1,931,800
2020-01-07	28.870	29.020	28.180	28.200	23.798	1,272,800
2020-01-06	28.630	29.030	28.630	29.000	24.473	1,783,500
2020-01-03	28.560	28.870	28.500	28.810	24.313	1,129,000
2020-01-02	28.890	28.900	28.590	28.740	24.254	1,924,300
2019-12-31	28.820	29.050	28.820	28.950	24.304	1,366,400
2019-12-30	28.800	28.970	28.740	28.870	24.237	1,060,500
2019-12-27	28.910	28.920	28.750	28.840	24.212	720,700
2019-12-26	28.660	28.840	28.620	28.820	24.195	857,100
2019-12-24	28.830	28.870	28.650	28.650	24.053	575,900
2019-12-23	28.910	29.040	28.720	28.810	24.187	1,455,800
2019-12-20	28.620	29.030	28.550	28.870	24.237	4,120,100
2019-12-19	28.550	28.770	28.440	28.530	23.952	2,378,500
2019-12-18	28.870	29.010	28.430	28.570	23.985	1,773,500
2019-12-17	28.780	29.090	28.780	28.890	24.254	1,782,900
2019-12-16	28.760	28.920	28.670	28.900	24.262	3,097,600
2019-12-13	28.690	28.870	28.660	28.760	24.145	1,174,400
2019-12-12	29.190	29.190	28.720	28.780	24.162	1,651,600
2019-12-11	29.120	29.200	28.760	28.830	24.204	1,348,500
2019-12-10	29.150	29.250	28.960	29.160	24.481	2,746,800
2019-12-09	29.250	29.400	29.130	29.190	24.506	1,651,600
2019-12-06	29.350	29.670	29.260	29.290	24.590	1,826,900
2019-12-05	30.190	30.190	29.190	29.190	24.506	2,823,100
2019-12-04	29.950	30.270	29.950	30.040	25.220	3,866,500
2019-12-03	30.270	30.420	29.950	30.000	25.186	2,995,700
2019-12-02	30.870	30.870	30.410	30.520	25.622	1,753,400
2019-11-29	31.250	31.270	30.930	30.940	25.975	553,100
2019-11-27	31.060	31.310	30.890	31.210	26.202	1,437,400
2019-11-26	30.700	31.080	30.560	30.990	26.017	1,620,300
2019-11-25	30.440	30.840	30.280	30.700	25.774	2,143,300
2019-11-22	30.720	30.720	30.170	30.300	25.438	1,191,700
2019-11-21	30.450	30.660	30.160	30.630	25.715	1,766,300
2019-11-20	30.380	30.680	30.090	30.530	25.631	2,869,100
2019-11-19	30.370	30.370	29.490	30.200	25.354	2,850,000

← NewerPage 29 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.