Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	88.540	88.580	87.280	87.650	11.386	1,306,100
2017-09-26	87.700	88.900	87.570	88.710	11.524	1,352,300
2017-09-25	88.650	88.700	87.550	87.940	11.424	1,366,200
2017-09-22	89.320	89.750	88.310	88.740	11.528	1,360,900
2017-09-21	90.470	91.000	89.190	89.500	11.627	2,640,900
2017-09-20	91.450	91.760	90.950	91.680	11.910	1,055,900
2017-09-19	91.870	92.000	91.590	91.800	11.925	969,200
2017-09-18	91.630	92.000	91.300	91.970	11.947	801,500
2017-09-15	91.660	91.870	91.370	91.540	11.892	1,672,900
2017-09-14	91.670	92.010	91.220	91.590	11.898	817,400
2017-09-13	91.680	92.180	91.550	91.730	11.916	1,083,400
2017-09-12	92.130	92.690	91.950	92.240	11.907	695,900
2017-09-11	91.710	92.230	91.560	92.110	11.890	668,400
2017-09-08	92.050	92.050	91.390	91.520	11.814	978,600
2017-09-07	92.090	92.360	91.850	92.090	11.888	953,000
2017-09-06	91.830	92.240	91.410	92.080	11.886	1,006,700
2017-09-05	91.600	91.860	91.220	91.820	11.853	1,068,700
2017-09-01	91.240	91.760	90.890	91.720	11.840	772,600
2017-08-31	90.790	91.280	90.660	91.050	11.754	1,064,000
2017-08-30	90.300	90.800	89.860	90.790	11.720	740,200
2017-08-29	90.300	90.900	90.040	90.400	11.670	868,600
2017-08-28	90.570	90.910	90.330	90.340	11.662	1,198,400
2017-08-25	90.570	90.970	90.310	90.340	11.662	934,300
2017-08-24	91.140	91.280	89.850	89.960	11.613	967,500
2017-08-23	91.570	91.940	91.120	91.130	11.764	851,200
2017-08-22	91.380	92.010	91.290	91.930	11.867	794,600
2017-08-21	91.120	91.660	90.850	91.400	11.799	562,800
2017-08-18	91.650	91.660	90.550	91.080	11.757	1,226,600
2017-08-17	92.330	92.860	91.580	91.720	11.840	1,055,700
2017-08-16	91.950	92.650	91.950	92.440	11.933	595,600
2017-08-15	91.410	92.140	91.120	91.970	11.872	436,800
2017-08-14	90.830	91.450	90.440	91.290	11.784	652,800
2017-08-11	89.980	91.140	89.980	90.380	11.667	615,400
2017-08-10	90.190	90.780	89.810	90.380	11.667	866,300
2017-08-09	90.300	90.420	89.400	90.320	11.659	1,068,900
2017-08-08	90.990	91.190	90.190	90.310	11.658	969,600
2017-08-07	90.720	91.240	90.250	91.060	11.755	564,600
2017-08-04	91.050	91.140	89.870	90.660	11.703	1,257,600
2017-08-03	91.070	91.580	90.760	90.860	11.729	922,200
2017-08-02	90.910	91.470	90.360	90.990	11.746	955,100
2017-08-01	91.370	91.770	91.000	91.050	11.754	867,800
2017-07-31	90.670	91.360	90.400	91.160	11.768	1,358,200
2017-07-28	91.910	92.050	90.370	90.840	11.726	1,498,100
2017-07-27	91.530	93.770	91.150	92.030	11.880	2,308,300
2017-07-26	91.900	92.450	91.640	92.150	11.895	1,339,000
2017-07-25	91.850	92.090	91.430	91.890	11.862	1,048,800
2017-07-24	91.550	92.100	91.270	91.500	11.812	1,083,400
2017-07-21	91.190	91.580	91.090	91.380	11.796	1,356,700
2017-07-20	91.520	91.690	91.080	91.260	11.781	991,400
2017-07-19	90.960	91.740	90.830	91.400	11.799	1,252,500
2017-07-18	90.290	91.240	89.880	90.970	11.743	1,243,400
2017-07-17	90.240	90.710	90.050	90.280	11.654	754,200
2017-07-14	89.250	90.690	89.250	90.320	11.659	937,400
2017-07-13	89.500	89.760	89.050	89.450	11.547	992,700
2017-07-12	89.310	89.670	88.900	89.280	11.525	884,600
2017-07-11	89.450	89.590	88.660	88.730	11.454	1,165,400
2017-07-10	89.290	89.560	88.810	89.210	11.516	981,300
2017-07-07	89.440	89.650	88.950	89.260	11.522	1,034,400
2017-07-06	89.560	89.820	88.950	89.070	11.498	1,336,400
2017-07-05	91.280	91.280	89.550	89.770	11.588	1,453,600

← NewerPage 39 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.