Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-06	26.410	26.660	26.120	26.510	21.901	3,637,900
2019-03-05	26.000	26.140	25.930	26.000	21.479	2,575,200
2019-03-04	25.870	26.110	25.780	26.050	21.521	3,979,000
2019-03-01	25.500	26.030	25.130	26.000	21.479	6,617,500
2019-02-28	25.650	26.000	25.050	25.150	20.777	7,972,800
2019-02-27	26.500	26.950	26.470	26.940	22.256	3,914,300
2019-02-26	26.930	27.000	26.510	26.550	21.934	2,745,600
2019-02-25	27.490	27.510	26.740	27.000	22.305	2,339,100
2019-02-22	28.010	28.010	27.050	27.480	22.702	3,243,600
2019-02-21	28.220	28.330	27.990	28.170	23.272	1,375,000
2019-02-20	28.120	28.300	28.120	28.170	23.272	1,431,500
2019-02-19	28.260	28.370	28.100	28.170	23.272	1,719,000
2019-02-15	28.050	28.260	27.970	28.240	23.330	1,298,100
2019-02-14	28.210	28.460	27.820	27.930	23.074	3,400,700
2019-02-13	28.500	28.500	28.240	28.420	23.479	1,608,400
2019-02-12	28.130	28.430	28.110	28.300	23.379	2,244,500
2019-02-11	27.750	28.180	27.700	28.180	23.280	2,492,600
2019-02-08	27.130	27.790	27.030	27.780	22.950	1,827,100
2019-02-07	27.010	27.210	27.010	27.170	22.446	1,374,600
2019-02-06	27.140	27.230	27.010	27.120	22.405	1,174,000
2019-02-05	27.170	27.250	27.010	27.110	22.396	1,217,100
2019-02-04	27.270	27.370	27.100	27.170	22.446	1,713,300
2019-02-01	27.320	27.450	27.040	27.210	22.479	1,802,200
2019-01-31	26.710	27.330	26.580	27.220	22.487	3,902,700
2019-01-30	26.440	26.720	26.340	26.580	21.959	1,952,600
2019-01-29	26.270	26.510	26.220	26.470	21.868	1,666,100
2019-01-28	26.270	26.300	25.940	26.300	21.727	1,633,600
2019-01-25	26.360	26.510	26.210	26.300	21.727	1,348,900
2019-01-24	26.400	26.540	26.300	26.370	21.785	1,951,200
2019-01-23	26.570	26.660	26.420	26.510	21.901	1,877,500
2019-01-22	26.490	26.600	26.340	26.550	21.934	2,253,400
2019-01-18	26.400	26.690	26.400	26.670	22.033	2,265,000
2019-01-17	26.280	26.540	26.120	26.280	21.711	2,073,100
2019-01-16	26.570	26.570	25.980	26.270	21.702	2,893,800
2019-01-15	26.390	26.610	26.030	26.570	21.950	2,261,200
2019-01-14	26.990	26.990	26.140	26.350	21.769	2,834,400
2019-01-11	26.420	27.000	26.370	27.000	22.305	3,711,700
2019-01-10	26.490	26.570	26.220	26.280	21.711	2,049,100
2019-01-09	26.110	26.640	26.110	26.470	21.868	4,835,300
2019-01-08	26.130	26.230	25.730	25.890	21.388	3,663,900
2019-01-07	25.590	26.000	25.510	25.880	21.380	2,073,600
2019-01-04	25.140	25.610	25.020	25.560	21.116	3,359,300
2019-01-03	25.080	25.470	24.920	25.040	20.686	2,335,300
2019-01-02	25.280	25.460	24.860	25.280	20.761	3,318,500
2018-12-31	25.460	25.760	25.210	25.640	21.056	1,927,800
2018-12-28	25.590	25.680	25.140	25.410	20.867	2,672,000
2018-12-27	25.400	25.470	24.780	25.470	20.917	2,982,700
2018-12-26	24.670	25.610	24.670	25.610	21.032	2,549,500
2018-12-24	25.100	25.190	24.540	24.650	20.243	3,477,200
2018-12-21	25.330	25.970	25.060	25.120	20.629	5,423,900
2018-12-20	25.130	25.510	24.880	25.350	20.818	5,320,300
2018-12-19	24.690	25.450	24.690	25.100	20.613	5,015,800
2018-12-18	25.230	25.300	24.520	24.640	20.235	5,475,400
2018-12-17	25.790	25.900	25.110	25.240	20.728	5,128,900
2018-12-14	25.960	26.100	25.830	25.920	21.286	2,510,500
2018-12-13	26.220	26.340	25.960	26.150	21.475	2,643,100
2018-12-12	26.500	26.500	26.080	26.120	21.450	3,105,300
2018-12-11	26.000	26.360	25.960	26.290	21.590	3,124,600
2018-12-10	26.240	26.240	25.570	25.950	21.311	3,079,000
2018-12-07	26.250	26.500	25.970	26.300	21.598	4,341,100

← NewerPage 33 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.