Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	118.25	118.42	117.74	118.00	15.500	992,900
2018-03-20	118.05	118.50	117.56	118.40	15.552	1,479,900
2018-03-19	118.00	118.50	117.62	118.36	15.471	3,178,000
2018-03-16	117.50	118.02	116.84	117.60	15.372	1,643,900
2018-03-15	117.82	118.18	116.77	117.27	15.328	1,408,200
2018-03-14	117.55	118.12	117.36	117.81	15.399	2,876,700
2018-03-13	117.99	118.21	117.57	117.65	15.378	3,976,100
2018-03-12	118.15	118.62	117.54	117.59	15.370	3,486,100
2018-03-09	117.45	118.44	116.80	117.95	15.417	1,537,300
2018-03-08	115.25	117.49	115.01	117.35	15.339	3,831,400
2018-03-07	115.72	116.72	115.64	116.30	15.202	2,356,000
2018-03-06	115.74	116.30	115.35	116.12	15.178	2,049,500
2018-03-05	116.22	116.31	115.33	115.91	15.151	1,554,400
2018-03-02	115.91	116.47	115.00	116.24	15.194	2,608,400
2018-03-01	116.00	116.71	115.39	116.44	15.220	1,809,300
2018-02-28	116.50	116.59	115.31	116.25	15.195	1,690,300
2018-02-27	116.09	116.31	115.19	116.30	15.202	1,966,400
2018-02-26	115.10	116.12	115.10	115.96	15.157	2,097,100
2018-02-23	115.14	115.50	114.92	115.37	15.080	2,055,100
2018-02-22	115.25	115.69	114.45	114.81	15.007	2,699,200
2018-02-21	115.79	116.49	115.38	115.38	15.081	1,608,700
2018-02-20	115.10	116.44	114.64	116.06	15.170	2,065,700
2018-02-16	115.15	116.50	114.80	115.12	15.047	2,677,200
2018-02-15	115.00	116.23	114.76	115.51	15.098	2,145,600
2018-02-14	115.76	116.64	114.79	114.91	15.020	2,768,800
2018-02-13	116.27	116.93	115.90	115.95	15.156	2,692,600
2018-02-12	116.95	117.66	116.50	116.74	15.259	2,754,500
2018-02-09	117.11	117.80	116.25	116.71	15.255	3,014,600
2018-02-08	118.22	118.40	116.93	116.93	15.284	3,424,000
2018-02-07	118.38	119.15	118.00	118.00	15.424	2,981,800
2018-02-06	117.50	119.58	117.49	118.35	15.470	4,319,800
2018-02-05	118.45	119.24	118.02	118.33	15.467	3,820,600
2018-02-02	119.56	119.94	118.71	118.71	15.517	4,400,500
2018-02-01	119.10	120.58	119.10	120.10	15.698	5,438,200
2018-01-31	119.23	120.49	118.91	119.35	15.600	5,963,400
2018-01-30	116.95	119.50	116.83	119.00	15.555	5,333,600
2018-01-29	126.58	126.65	116.91	117.07	15.302	24,777,100
2018-01-26	95.450	95.920	95.190	95.650	12.502	1,156,200
2018-01-25	96.090	96.160	95.440	95.690	12.508	1,099,000
2018-01-24	96.730	96.730	95.810	95.960	12.543	1,050,500
2018-01-23	96.720	97.240	96.160	96.730	12.644	705,100
2018-01-22	96.350	96.800	96.260	96.760	12.648	613,200
2018-01-19	95.770	96.990	95.650	96.350	12.594	1,117,400
2018-01-18	95.860	95.970	94.860	95.320	12.459	1,386,200
2018-01-17	95.390	96.450	95.060	95.900	12.535	1,051,100
2018-01-16	95.500	95.640	94.820	94.910	12.406	1,462,300
2018-01-12	95.770	95.770	95.180	95.240	12.449	853,200
2018-01-11	95.610	96.160	95.380	95.640	12.501	950,900
2018-01-10	95.370	95.800	94.610	95.670	12.505	1,007,100
2018-01-09	95.770	95.980	95.240	95.520	12.485	897,500
2018-01-08	95.620	95.990	95.200	95.680	12.506	1,043,800
2018-01-05	95.930	96.000	95.160	95.500	12.483	1,036,200
2018-01-04	95.360	96.480	95.360	95.770	12.518	1,256,500
2018-01-03	95.180	95.610	94.790	95.320	12.459	1,202,300
2018-01-02	97.370	97.370	95.210	95.270	12.453	1,763,900
2017-12-29	97.090	97.840	96.710	97.060	12.687	1,075,800
2017-12-28	97.080	97.240	96.520	96.890	12.665	902,100
2017-12-27	96.650	97.040	96.330	97.020	12.682	647,100
2017-12-26	96.330	96.970	96.050	96.330	12.591	791,000
2017-12-22	96.240	96.400	95.670	96.120	12.564	867,000

← NewerPage 37 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.