Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-31	28.100	28.360	27.930	28.190	23.416	1,376,300
2019-05-30	28.470	28.570	28.270	28.370	23.565	1,437,600
2019-05-29	28.640	28.670	28.090	28.430	23.615	2,220,900
2019-05-28	29.220	29.330	28.780	28.840	23.956	2,253,600
2019-05-24	29.000	29.410	28.910	29.210	24.263	2,209,800
2019-05-23	29.100	29.210	28.810	28.950	24.047	1,883,300
2019-05-22	29.000	29.190	28.920	29.120	24.188	1,979,900
2019-05-21	29.260	29.330	29.050	29.070	24.147	1,828,700
2019-05-20	29.370	29.370	28.970	29.150	24.213	1,656,600
2019-05-17	28.650	29.480	28.550	29.260	24.305	2,071,100
2019-05-16	29.350	29.460	28.400	28.600	23.756	3,464,200
2019-05-15	29.500	29.760	29.420	29.540	24.537	1,500,600
2019-05-14	29.310	29.740	29.210	29.590	24.579	3,235,500
2019-05-13	29.190	29.420	29.040	29.290	24.330	2,827,500
2019-05-10	28.050	29.430	28.010	29.410	24.429	2,598,200
2019-05-09	29.510	29.740	27.870	28.280	23.491	2,965,600
2019-05-08	29.170	29.400	28.950	29.110	24.180	3,181,900
2019-05-07	29.240	29.330	28.900	29.060	24.139	2,820,300
2019-05-06	28.810	29.490	28.770	29.440	24.454	1,520,800
2019-05-03	29.060	29.160	28.910	29.050	24.130	2,209,100
2019-05-02	28.350	28.970	28.350	28.950	24.047	1,888,000
2019-05-01	29.050	29.050	28.450	28.470	23.648	1,621,100
2019-04-30	28.600	29.130	28.520	29.070	24.147	2,523,300
2019-04-29	28.500	28.760	28.380	28.610	23.765	2,206,600
2019-04-26	27.700	28.590	27.650	28.530	23.698	2,184,200
2019-04-25	27.350	27.710	27.070	27.660	22.976	2,083,200
2019-04-24	27.390	27.960	27.290	27.500	22.843	5,140,400
2019-04-23	26.950	27.370	26.910	27.350	22.718	4,397,500
2019-04-22	26.540	26.880	26.480	26.850	22.303	1,714,200
2019-04-18	26.370	26.620	26.090	26.610	22.103	1,450,400
2019-04-17	26.430	26.570	26.190	26.240	21.796	1,049,500
2019-04-16	26.590	26.680	26.280	26.420	21.946	1,216,200
2019-04-15	26.500	26.700	26.410	26.550	22.054	1,838,200
2019-04-12	26.790	26.860	26.420	26.510	22.020	2,590,500
2019-04-11	27.100	27.300	26.590	26.870	22.319	6,502,800
2019-04-10	27.680	28.180	27.680	28.060	23.308	2,649,400
2019-04-09	27.520	27.800	27.470	27.680	22.992	2,267,300
2019-04-08	27.260	27.670	27.230	27.610	22.934	2,079,500
2019-04-05	27.380	27.650	27.230	27.310	22.685	1,856,800
2019-04-04	27.510	27.540	27.240	27.260	22.643	1,695,500
2019-04-03	27.260	27.750	26.960	27.600	22.801	2,861,500
2019-04-02	27.730	27.770	27.330	27.370	22.611	2,041,000
2019-04-01	27.980	28.000	27.490	27.700	22.884	2,079,900
2019-03-29	28.000	28.170	27.770	27.970	23.107	1,700,300
2019-03-28	27.940	28.130	27.860	27.970	23.107	1,329,300
2019-03-27	28.090	28.240	27.750	27.920	23.066	1,591,100
2019-03-26	27.930	28.250	27.860	28.150	23.256	1,562,900
2019-03-25	27.600	27.960	27.600	27.810	22.975	1,916,200
2019-03-22	27.980	28.150	27.700	27.710	22.892	1,868,600
2019-03-21	27.710	28.060	27.670	28.040	23.165	1,378,000
2019-03-20	27.440	27.920	27.250	27.760	22.933	2,444,800
2019-03-19	27.860	28.090	27.370	27.500	22.719	3,206,000
2019-03-18	27.850	27.940	27.550	27.830	22.991	3,089,600
2019-03-15	27.450	27.750	27.380	27.680	22.867	3,325,300
2019-03-14	27.360	27.500	27.170	27.370	22.611	2,604,600
2019-03-13	27.230	27.420	27.090	27.340	22.586	2,733,400
2019-03-12	27.140	27.240	26.980	27.230	22.496	2,031,800
2019-03-11	26.480	26.950	26.410	26.880	22.206	2,446,700
2019-03-08	26.400	26.570	26.240	26.400	21.810	2,509,300
2019-03-07	26.500	26.980	26.260	26.540	21.925	3,173,900

← NewerPage 32 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.