Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-19	30.370	30.370	29.490	30.200	25.354	2,850,000
2019-11-18	29.930	30.550	29.870	30.370	25.497	2,356,800
2019-11-15	29.960	30.080	29.770	30.020	25.203	1,020,200
2019-11-14	29.500	30.010	29.430	30.000	25.186	1,691,100
2019-11-13	29.290	29.530	29.090	29.500	24.766	1,888,200
2019-11-12	28.990	29.260	28.880	29.200	24.514	2,080,700
2019-11-11	29.150	29.330	28.960	28.990	24.338	1,353,900
2019-11-08	29.830	29.930	28.780	29.200	24.514	3,017,100
2019-11-07	30.750	32.000	29.690	29.830	25.043	5,677,200
2019-11-06	28.040	28.300	27.930	28.170	23.650	2,862,800
2019-11-05	27.910	28.240	27.790	28.030	23.532	2,018,300
2019-11-04	28.220	28.250	27.730	27.870	23.398	1,391,500
2019-11-01	28.250	28.430	28.170	28.210	23.683	1,657,500
2019-10-31	27.930	28.200	27.840	28.160	23.641	1,992,300
2019-10-30	27.720	27.920	27.500	27.900	23.423	1,557,200
2019-10-29	27.600	27.930	27.540	27.640	23.205	1,499,700
2019-10-28	27.520	27.770	27.480	27.650	23.213	1,405,800
2019-10-25	27.540	27.750	27.320	27.510	23.096	1,817,000
2019-10-24	27.600	27.860	27.530	27.710	23.263	1,828,500
2019-10-23	27.480	27.700	27.430	27.630	23.196	1,710,200
2019-10-22	27.540	27.700	27.440	27.520	23.104	1,766,800
2019-10-21	27.580	27.600	27.230	27.490	23.079	3,054,900
2019-10-18	27.470	27.740	27.470	27.590	23.163	2,671,300
2019-10-17	27.660	27.860	27.560	27.600	23.171	1,814,400
2019-10-16	27.510	27.650	27.370	27.610	23.179	1,292,200
2019-10-15	27.440	27.650	27.440	27.530	23.112	1,700,700
2019-10-14	27.550	27.670	27.200	27.400	23.003	2,940,400
2019-10-11	27.660	28.070	27.590	27.810	23.347	2,287,900
2019-10-10	27.150	27.720	26.940	27.640	23.205	4,634,600
2019-10-09	27.040	27.420	26.960	27.100	22.751	1,754,600
2019-10-08	27.380	27.430	26.930	26.930	22.609	2,570,100
2019-10-07	27.520	27.640	27.390	27.480	23.070	3,868,400
2019-10-04	27.280	27.710	27.230	27.610	23.179	2,867,900
2019-10-03	26.950	27.280	26.830	27.240	22.869	3,262,800
2019-10-02	26.940	27.070	26.610	26.910	22.466	2,024,200
2019-10-01	27.320	27.400	26.940	27.040	22.574	1,274,500
2019-09-30	27.040	27.460	27.010	27.320	22.808	1,544,600
2019-09-27	27.270	27.290	26.920	27.000	22.541	1,217,700
2019-09-26	27.340	27.590	27.060	27.220	22.725	2,001,000
2019-09-25	27.000	27.150	26.930	27.000	22.541	4,524,000
2019-09-24	27.140	27.350	26.770	26.960	22.508	1,708,300
2019-09-23	27.320	27.350	27.120	27.140	22.658	1,931,500
2019-09-20	27.600	27.750	27.300	27.320	22.808	6,486,600
2019-09-19	27.970	28.100	27.580	27.610	23.050	1,239,600
2019-09-18	27.810	28.030	27.640	27.950	23.334	2,560,300
2019-09-17	27.310	27.860	27.290	27.850	23.251	1,609,300
2019-09-16	27.550	27.660	27.290	27.310	22.800	1,098,500
2019-09-13	27.540	27.760	27.410	27.550	23.000	1,362,400
2019-09-12	28.440	28.530	27.650	27.660	23.092	2,269,500
2019-09-11	27.090	28.290	27.030	28.260	23.593	4,444,100
2019-09-10	26.650	27.170	26.420	27.160	22.675	3,317,000
2019-09-09	26.820	26.950	26.540	26.750	22.332	4,212,300
2019-09-06	27.240	27.240	26.700	26.860	22.424	2,848,800
2019-09-05	27.230	27.230	26.930	27.150	22.666	3,451,200
2019-09-04	26.500	27.000	25.940	27.000	22.541	4,868,400
2019-09-03	27.110	27.120	26.540	26.600	22.207	3,083,600
2019-08-30	27.280	27.390	27.030	27.280	22.775	1,566,000
2019-08-29	27.020	27.350	26.960	27.240	22.741	1,180,900
2019-08-28	26.710	26.900	26.550	26.830	22.399	1,892,600
2019-08-27	26.810	26.940	26.700	26.750	22.332	2,120,000

← NewerPage 30 of 78 · 4,646 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.