Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	120.62	121.62	120.10	121.50	15.960	1,798,800
2018-06-14	120.33	120.88	119.99	120.63	15.845	1,520,700
2018-06-13	120.79	120.86	120.49	120.49	15.827	1,170,400
2018-06-12	120.54	120.92	120.25	120.79	15.866	1,271,600
2018-06-11	120.51	120.70	120.04	120.59	15.840	1,725,200
2018-06-08	120.25	120.74	120.08	120.52	15.831	772,100
2018-06-07	119.95	120.34	119.85	120.21	15.790	1,024,200
2018-06-06	119.90	120.26	119.75	120.26	15.797	613,300
2018-06-05	120.08	120.15	119.58	120.12	15.778	578,600
2018-06-04	119.93	120.25	119.37	120.21	15.790	561,300
2018-06-01	119.94	120.23	119.30	119.92	15.752	670,900
2018-05-31	120.23	120.49	118.75	119.30	15.671	2,962,000
2018-05-30	119.76	121.00	119.76	120.63	15.845	977,200
2018-05-29	120.05	120.55	119.53	119.89	15.748	513,200
2018-05-25	120.27	120.75	120.27	120.36	15.810	558,400
2018-05-24	120.19	120.68	119.96	120.37	15.811	1,040,900
2018-05-23	119.96	120.67	119.68	120.24	15.794	1,348,000
2018-05-22	119.70	120.25	119.63	119.90	15.749	798,900
2018-05-21	119.46	119.95	119.28	119.73	15.727	445,500
2018-05-18	119.40	119.59	119.06	119.47	15.693	987,800
2018-05-17	119.40	119.65	118.66	119.38	15.681	628,200
2018-05-16	119.28	119.62	119.02	119.03	15.635	748,800
2018-05-15	119.55	119.69	118.91	119.37	15.680	891,500
2018-05-14	119.88	119.96	119.25	119.70	15.723	1,210,400
2018-05-11	119.63	120.15	119.21	119.36	15.678	1,092,300
2018-05-10	119.92	119.92	118.85	119.61	15.711	905,900
2018-05-09	119.35	120.30	119.14	119.92	15.752	591,000
2018-05-08	117.77	119.48	117.51	119.46	15.692	825,900
2018-05-07	118.55	119.39	118.55	119.09	15.643	746,200
2018-05-04	118.74	119.28	118.61	118.71	15.593	743,000
2018-05-03	119.23	119.54	118.54	118.80	15.605	1,405,900
2018-05-02	119.92	119.92	119.17	119.38	15.681	1,046,700
2018-05-01	119.65	120.26	119.31	120.11	15.777	684,400
2018-04-30	119.97	120.66	119.93	119.96	15.757	1,477,300
2018-04-27	119.50	120.45	119.50	119.96	15.757	759,100
2018-04-26	119.45	120.14	118.90	119.81	15.738	1,277,600
2018-04-25	118.25	119.79	118.23	119.69	15.722	1,624,300
2018-04-24	120.03	120.23	118.76	118.80	15.605	1,314,700
2018-04-23	120.57	120.74	119.86	119.88	15.747	702,700
2018-04-20	120.84	121.27	119.99	120.32	15.805	1,611,900
2018-04-19	119.65	120.56	119.07	120.44	15.820	1,496,400
2018-04-18	120.41	120.83	119.88	119.96	15.757	1,162,600
2018-04-17	121.07	121.19	120.19	120.67	15.850	1,131,300
2018-04-16	120.37	121.24	120.11	121.04	15.899	1,233,400
2018-04-13	120.75	121.17	120.34	120.81	15.869	1,200,500
2018-04-12	120.85	120.99	120.26	120.75	15.861	640,900
2018-04-11	120.00	120.85	119.77	120.53	15.832	906,800
2018-04-10	119.80	120.70	119.56	120.34	15.807	1,489,800
2018-04-09	118.58	120.25	118.41	119.50	15.697	2,765,700
2018-04-06	118.54	119.20	118.29	118.60	15.579	904,200
2018-04-05	118.48	118.89	118.12	118.65	15.585	882,100
2018-04-04	118.14	118.63	117.83	118.42	15.555	1,072,200
2018-04-03	118.09	118.47	117.68	118.19	15.525	1,233,500
2018-04-02	118.47	118.76	117.76	118.10	15.513	1,231,500
2018-03-29	118.50	118.90	118.20	118.38	15.550	1,417,800
2018-03-28	118.44	118.97	118.11	118.36	15.547	1,137,400
2018-03-27	118.27	118.35	117.85	118.28	15.537	1,216,700
2018-03-26	118.27	118.50	117.95	118.42	15.555	596,200
2018-03-23	117.92	118.25	117.73	117.95	15.493	1,370,500
2018-03-22	117.79	118.23	117.50	118.02	15.502	1,581,700

← NewerPage 36 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.