Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	26.250	26.250	25.310	25.980	21.335	4,286,300
2018-12-04	26.500	27.060	26.160	26.450	21.721	6,964,500
2018-12-03	26.750	26.850	25.840	26.350	21.639	4,443,300
2018-11-30	26.960	27.080	26.880	27.000	22.173	1,205,100
2018-11-29	26.890	27.000	26.660	26.980	22.157	3,333,700
2018-11-28	26.230	26.660	26.200	26.650	21.886	3,360,800
2018-11-27	26.580	26.590	25.840	26.100	21.434	4,212,900
2018-11-26	26.540	26.800	26.380	26.680	21.910	1,904,300
2018-11-23	26.420	26.630	26.190	26.540	21.795	893,400
2018-11-21	26.270	26.300	25.650	26.160	21.483	5,582,000
2018-11-20	27.280	27.290	26.300	26.310	21.606	2,489,600
2018-11-19	27.660	27.720	27.320	27.440	22.534	2,994,000
2018-11-16	27.410	27.790	27.260	27.710	22.756	1,766,000
2018-11-15	27.640	27.640	27.230	27.540	22.617	3,051,200
2018-11-14	28.320	28.420	27.370	27.760	22.797	8,637,400
2018-11-13	28.560	28.670	27.820	27.930	22.937	2,648,600
2018-11-12	28.420	28.710	28.280	28.510	23.413	3,220,900
2018-11-09	28.330	28.590	28.110	28.520	23.421	1,954,100
2018-11-08	27.920	28.810	27.360	28.470	23.380	4,561,600
2018-11-07	27.340	27.780	27.240	27.630	22.691	2,792,300
2018-11-06	26.630	27.250	26.570	27.210	22.346	3,036,200
2018-11-05	26.740	26.950	26.470	26.650	21.886	4,898,000
2018-11-02	26.480	26.750	26.350	26.650	21.886	6,048,600
2018-11-01	26.150	26.710	25.860	26.520	21.779	5,373,200
2018-10-31	25.580	26.600	25.080	26.000	21.352	11,044,600
2018-10-30	24.420	24.690	24.290	24.590	20.194	1,904,300
2018-10-29	24.140	24.700	23.980	24.270	19.931	2,594,500
2018-10-26	23.970	24.100	23.580	24.100	19.792	2,262,000
2018-10-25	23.930	24.100	23.640	24.050	19.751	2,300,100
2018-10-24	23.610	23.930	23.450	23.930	19.652	3,880,900
2018-10-23	23.700	23.990	22.950	23.740	19.496	3,167,700
2018-10-22	24.140	24.160	23.750	23.920	19.644	3,581,300
2018-10-19	23.760	24.170	23.760	24.080	19.775	4,712,300
2018-10-18	23.900	24.040	23.460	23.800	19.545	2,011,600
2018-10-17	23.870	24.060	23.770	23.930	19.652	1,674,800
2018-10-16	23.420	24.080	23.280	23.890	19.619	1,822,600
2018-10-15	23.090	23.410	22.980	23.310	19.143	1,533,500
2018-10-12	22.870	23.150	22.510	23.040	18.921	3,044,800
2018-10-11	23.490	23.490	22.610	22.790	18.716	3,775,900
2018-10-10	23.120	23.580	22.910	23.520	19.315	5,209,800
2018-10-09	22.410	22.980	22.390	22.960	18.855	2,424,900
2018-10-08	22.330	22.590	22.270	22.560	18.527	1,331,400
2018-10-05	22.350	22.440	22.190	22.260	18.281	1,706,200
2018-10-04	22.680	22.700	22.330	22.390	18.387	1,363,300
2018-10-03	22.800	22.910	22.720	22.830	18.625	2,151,400
2018-10-02	22.980	23.050	22.770	22.830	18.625	1,512,000
2018-10-01	23.290	23.350	22.850	23.100	18.846	1,944,400
2018-09-28	23.130	23.240	23.060	23.170	18.903	1,780,900
2018-09-27	23.350	23.380	23.080	23.110	18.854	1,198,100
2018-09-26	23.590	23.620	23.360	23.430	19.115	1,946,000
2018-09-25	23.550	23.600	23.270	23.530	19.197	1,956,200
2018-09-24	23.740	23.740	23.420	23.540	19.205	1,799,600
2018-09-21	23.660	23.860	23.570	23.800	19.417	3,111,400
2018-09-20	23.510	23.890	23.420	23.650	19.294	2,287,400
2018-09-19	23.660	23.670	23.450	23.560	19.221	1,775,200
2018-09-18	23.530	23.710	23.480	23.550	19.213	2,272,200
2018-09-17	24.380	24.400	23.500	23.540	19.205	2,580,000
2018-09-14	24.130	24.470	24.080	24.470	19.963	2,309,500
2018-09-13	23.950	24.140	23.770	24.130	19.686	1,927,000
2018-09-12	23.260	24.010	23.230	24.010	19.588	3,682,800

← NewerPage 34 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.