Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-26	26.750	26.840	26.560	26.740	22.324	1,183,200
2019-08-23	27.470	27.540	26.630	26.720	22.307	1,434,500
2019-08-22	27.770	27.820	27.460	27.490	22.950	1,317,300
2019-08-21	28.020	28.020	27.620	27.730	23.150	1,204,200
2019-08-20	27.890	28.180	27.820	27.890	23.284	1,995,400
2019-08-19	28.080	28.250	27.930	27.950	23.334	3,018,700
2019-08-16	27.990	28.050	27.680	28.010	23.384	1,628,700
2019-08-15	27.560	28.010	27.510	27.840	23.242	2,597,000
2019-08-14	28.590	28.610	27.410	27.420	22.892	2,283,200
2019-08-13	28.550	28.910	28.340	28.470	23.768	2,133,100
2019-08-12	29.060	29.120	28.490	28.620	23.893	2,378,200
2019-08-09	28.980	29.590	28.860	29.090	24.286	2,328,300
2019-08-08	28.250	29.230	27.610	29.030	24.236	3,312,800
2019-08-07	27.700	27.780	27.360	27.610	23.050	5,573,800
2019-08-06	28.050	28.140	27.650	27.850	23.251	2,589,600
2019-08-05	27.910	28.160	27.630	27.950	23.334	5,014,900
2019-08-02	28.160	28.270	27.960	28.100	23.459	2,398,400
2019-08-01	28.190	28.550	28.020	28.150	23.501	1,753,400
2019-07-31	28.200	28.410	27.860	28.140	23.493	2,331,300
2019-07-30	27.870	28.290	27.860	28.200	23.543	2,655,600
2019-07-29	28.080	28.160	27.910	28.000	23.376	1,295,800
2019-07-26	28.140	28.300	28.030	28.100	23.459	1,498,600
2019-07-25	27.650	28.170	27.650	28.010	23.384	2,650,900
2019-07-24	27.620	27.930	27.540	27.760	23.175	3,120,000
2019-07-23	28.030	28.210	27.520	27.720	23.142	2,657,800
2019-07-22	27.650	27.870	27.570	27.610	23.050	2,053,800
2019-07-19	27.890	28.070	27.610	27.630	23.067	2,062,000
2019-07-18	28.020	28.090	27.400	27.970	23.351	4,194,700
2019-07-17	28.210	28.440	27.920	27.980	23.359	2,425,700
2019-07-16	28.550	28.640	28.170	28.290	23.618	2,930,500
2019-07-15	28.820	28.940	28.460	28.500	23.793	2,635,700
2019-07-12	29.020	29.050	28.670	28.730	23.985	1,520,800
2019-07-11	29.210	29.270	28.920	29.040	24.244	1,323,800
2019-07-10	29.480	29.550	29.150	29.160	24.344	1,977,800
2019-07-09	29.820	29.920	29.320	29.390	24.536	1,600,300
2019-07-08	29.980	30.000	29.830	29.920	24.979	1,582,600
2019-07-05	30.080	30.200	29.870	30.080	25.112	2,629,900
2019-07-03	29.730	30.270	29.730	30.200	25.213	1,755,700
2019-07-02	29.550	29.830	29.330	29.760	24.720	2,213,500
2019-07-01	29.120	29.560	28.980	29.480	24.487	4,028,800
2019-06-28	28.750	29.060	28.580	28.900	24.006	7,595,800
2019-06-27	28.820	28.820	28.320	28.680	23.823	3,907,600
2019-06-26	29.640	29.760	28.570	28.760	23.889	3,861,500
2019-06-25	29.970	30.070	29.420	29.570	24.562	4,426,700
2019-06-24	30.670	30.670	29.550	29.970	24.894	5,406,600
2019-06-21	30.890	31.060	30.110	30.650	25.459	4,805,500
2019-06-20	30.620	30.990	30.570	30.910	25.675	5,354,600
2019-06-19	29.940	30.530	29.810	30.430	25.276	2,073,200
2019-06-18	30.120	30.180	29.630	30.070	24.977	3,011,100
2019-06-17	29.390	30.050	29.240	30.040	24.953	3,330,200
2019-06-14	28.610	28.820	28.480	28.630	23.781	1,759,400
2019-06-13	28.520	28.750	28.370	28.620	23.773	2,142,800
2019-06-12	28.360	28.690	28.360	28.480	23.657	2,015,100
2019-06-11	28.650	28.740	27.990	28.330	23.532	2,093,600
2019-06-10	28.480	28.650	28.300	28.620	23.773	2,903,300
2019-06-07	28.490	28.700	28.310	28.340	23.540	1,711,900
2019-06-06	28.380	28.540	28.220	28.360	23.557	1,348,900
2019-06-05	28.200	28.560	28.140	28.360	23.557	1,682,900
2019-06-04	28.310	28.430	27.920	28.070	23.316	2,152,700
2019-06-03	28.280	28.310	27.970	28.190	23.416	1,682,500

← NewerPage 31 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.