Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	95.980	96.440	95.730	95.800	12.522	1,576,500
2017-12-20	94.340	96.160	94.300	95.980	12.546	2,447,800
2017-12-19	94.250	94.790	93.450	94.230	12.317	1,787,600
2017-12-18	94.320	95.200	94.070	94.160	12.308	1,342,200
2017-12-15	93.500	93.990	93.130	93.920	12.276	1,447,200
2017-12-14	93.740	94.000	92.970	92.980	12.153	1,244,800
2017-12-13	93.330	94.010	92.740	93.760	12.255	1,201,200
2017-12-12	94.250	95.070	93.640	94.160	12.232	1,175,800
2017-12-11	94.030	94.550	93.000	94.520	12.279	721,600
2017-12-08	93.960	94.180	92.780	94.150	12.231	1,036,500
2017-12-07	94.580	94.900	93.450	94.100	12.224	1,323,900
2017-12-06	93.530	95.040	93.530	94.950	12.335	1,499,600
2017-12-05	93.200	94.150	93.130	93.500	12.146	1,731,300
2017-12-04	90.530	93.290	90.330	93.100	12.094	1,429,900
2017-12-01	90.370	90.450	88.840	90.260	11.725	1,497,200
2017-11-30	89.520	90.350	89.360	90.190	11.716	2,154,400
2017-11-29	87.490	89.570	87.270	89.460	11.621	1,411,300
2017-11-28	87.150	87.640	86.420	87.620	11.382	892,200
2017-11-27	86.730	87.490	86.410	86.910	11.290	834,200
2017-11-24	86.720	87.140	86.460	86.560	11.245	312,600
2017-11-22	86.920	87.030	85.910	86.400	11.224	652,200
2017-11-21	87.310	87.950	86.950	87.030	11.306	942,200
2017-11-20	87.280	87.750	86.810	87.230	11.332	706,100
2017-11-17	86.810	87.290	86.540	87.260	11.336	668,400
2017-11-16	87.550	87.820	87.050	87.120	11.317	799,300
2017-11-15	87.810	88.250	87.170	87.330	11.345	958,700
2017-11-14	86.910	88.200	86.590	87.820	11.408	1,370,200
2017-11-13	86.380	87.460	86.380	87.030	11.306	1,145,800
2017-11-10	85.720	86.540	85.500	86.320	11.213	767,200
2017-11-09	85.490	86.270	85.220	85.690	11.132	791,100
2017-11-08	84.930	85.810	84.460	85.610	11.121	1,116,900
2017-11-07	84.260	85.350	84.070	84.480	10.974	1,874,800
2017-11-06	85.350	85.360	84.400	84.470	10.973	1,477,400
2017-11-03	85.580	86.050	85.420	85.620	11.122	1,300,500
2017-11-02	86.040	86.400	84.690	85.340	11.086	1,261,000
2017-11-01	86.020	86.660	85.570	85.890	11.158	1,341,200
2017-10-31	85.520	86.220	85.280	85.660	11.128	1,581,300
2017-10-30	85.780	85.990	84.950	85.050	11.048	1,567,800
2017-10-27	86.280	86.920	85.600	85.750	11.139	1,469,200
2017-10-26	85.930	87.540	85.450	86.460	11.232	2,516,600
2017-10-25	81.700	86.700	81.700	85.520	11.110	4,420,400
2017-10-24	90.150	90.340	89.330	89.710	11.654	1,273,800
2017-10-23	91.420	91.500	89.940	90.330	11.734	1,407,300
2017-10-20	89.380	89.470	88.810	89.030	11.565	1,057,900
2017-10-19	89.130	89.460	88.970	89.310	11.602	1,058,600
2017-10-18	89.290	89.600	88.960	89.150	11.581	774,700
2017-10-17	89.440	89.590	88.950	89.370	11.610	680,000
2017-10-16	89.170	89.660	88.780	89.630	11.643	1,054,300
2017-10-13	89.150	89.700	88.960	89.250	11.594	936,700
2017-10-12	88.740	89.110	88.380	89.060	11.569	990,700
2017-10-11	88.630	89.140	88.460	88.800	11.536	907,100
2017-10-10	88.280	89.130	88.160	88.610	11.511	1,073,400
2017-10-09	88.290	88.440	87.740	88.060	11.439	1,083,900
2017-10-06	87.760	88.340	87.640	88.260	11.465	834,700
2017-10-05	88.090	88.580	87.880	87.930	11.423	1,019,700
2017-10-04	87.030	87.790	86.420	87.680	11.390	1,602,000
2017-10-03	87.810	87.850	86.990	87.130	11.319	1,542,300
2017-10-02	88.510	88.510	87.140	87.670	11.389	1,173,900
2017-09-29	88.430	89.210	88.370	88.470	11.493	1,429,000
2017-09-28	87.470	88.570	87.360	88.360	11.478	1,283,200

← NewerPage 38 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.