Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	23.100	23.200	23.010	23.180	18.911	2,151,500
2018-09-10	22.900	23.230	22.890	23.100	18.846	2,848,700
2018-09-07	22.860	22.990	22.770	22.880	18.666	3,191,200
2018-09-06	23.060	23.090	22.800	22.990	18.756	2,657,100
2018-09-05	22.610	23.170	22.510	22.950	18.723	5,158,000
2018-09-04	22.790	23.110	22.640	22.650	18.479	3,779,700
2018-08-31	23.040	23.100	22.740	22.800	18.601	1,944,100
2018-08-30	23.000	23.240	22.920	23.000	18.764	2,271,800
2018-08-29	22.910	23.030	22.750	22.800	18.601	2,046,200
2018-08-28	23.130	23.180	22.760	22.940	18.715	1,886,300
2018-08-27	23.310	23.390	23.080	23.100	18.846	1,608,300
2018-08-24	23.440	23.440	23.270	23.390	19.082	1,827,500
2018-08-23	23.240	23.460	23.160	23.200	18.927	1,964,700
2018-08-22	23.020	23.410	22.910	23.120	18.862	2,440,200
2018-08-21	23.430	23.470	22.900	23.000	18.764	2,026,700
2018-08-20	23.460	23.640	23.320	23.350	19.050	4,296,500
2018-08-17	23.480	23.640	23.340	23.630	19.278	2,071,000
2018-08-16	23.450	23.670	23.400	23.590	19.245	2,637,700
2018-08-15	23.500	23.590	23.300	23.350	19.050	2,984,100
2018-08-14	23.400	23.740	23.360	23.610	19.262	2,982,500
2018-08-13	23.870	23.990	23.710	23.760	19.384	1,911,500
2018-08-10	23.850	23.850	23.600	23.700	19.335	1,229,300
2018-08-09	23.770	23.970	23.600	23.870	19.474	2,463,900
2018-08-08	24.010	24.390	23.650	23.670	19.311	2,592,600
2018-08-07	23.900	23.900	23.710	23.860	19.466	1,825,000
2018-08-06	24.160	24.160	23.840	23.930	19.523	1,560,000
2018-08-03	24.030	24.160	23.810	24.040	19.613	2,762,100
2018-08-02	24.280	24.370	23.860	23.890	19.490	1,716,400
2018-08-01	24.070	24.330	23.880	24.200	19.743	2,317,900
2018-07-31	23.960	24.070	23.810	24.010	19.588	2,242,700
2018-07-30	24.200	24.300	23.970	23.990	19.572	2,445,300
2018-07-27	24.450	24.480	24.060	24.160	19.711	2,101,900
2018-07-26	24.460	24.720	24.360	24.520	20.004	2,595,900
2018-07-25	24.640	24.730	24.330	24.330	19.849	4,131,500
2018-07-24	24.330	24.440	24.170	24.310	19.833	3,491,000
2018-07-23	24.600	24.860	24.260	24.280	19.808	3,204,200
2018-07-20	24.750	24.810	24.340	24.570	20.045	6,106,800
2018-07-19	24.770	24.790	24.230	24.430	19.931	4,559,300
2018-07-18	25.030	25.030	24.530	24.790	20.224	6,206,800
2018-07-17	24.900	25.080	24.770	24.960	20.363	4,252,800
2018-07-16	24.830	25.000	24.560	24.800	20.233	9,641,300
2018-07-13	24.860	24.950	23.830	24.250	19.784	9,054,000
2018-07-12	24.050	25.250	24.040	25.000	20.396	12,286,100
2018-07-11	21.850	24.400	21.850	24.000	19.580	27,790,000
2018-07-10	20.500	22.390	20.460	22.190	18.103	23,632,300
2018-07-09	123.36	123.77	122.43	123.66	16.243	5,536,500
2018-07-06	123.95	124.36	122.54	122.92	16.146	21,284,300
2018-07-05	123.25	123.97	123.01	123.81	16.263	5,845,800
2018-07-03	123.63	123.63	122.60	123.22	16.185	2,394,800
2018-07-02	121.32	123.75	121.32	123.68	16.246	5,890,300
2018-06-29	120.00	122.60	119.75	122.00	16.025	35,327,600
2018-06-28	119.41	120.53	118.82	120.00	15.762	8,349,900
2018-06-27	120.10	120.22	119.11	119.40	15.684	7,416,000
2018-06-26	121.30	121.39	120.14	120.26	15.797	8,622,700
2018-06-25	121.96	122.45	121.85	121.92	16.015	2,045,000
2018-06-22	122.08	124.11	121.87	122.37	16.074	3,217,200
2018-06-21	122.39	122.50	121.94	122.15	16.045	1,538,900
2018-06-20	121.46	122.01	121.17	122.00	16.025	3,205,200
2018-06-19	120.65	121.90	120.41	121.79	15.998	1,682,600
2018-06-18	121.20	121.97	121.05	121.80	15.999	888,000

← NewerPage 35 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.