Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	91.600	91.880	91.230	91.500	11.812	405,400
2017-06-30	91.260	91.700	91.100	91.110	11.761	748,900
2017-06-29	91.980	92.020	90.700	90.900	11.734	853,500
2017-06-28	92.030	92.790	91.820	92.220	11.905	1,197,100
2017-06-27	92.620	92.700	91.390	91.630	11.828	895,100
2017-06-26	93.260	93.760	92.680	92.920	11.995	1,108,700
2017-06-23	92.250	93.270	92.010	92.910	11.994	2,817,200
2017-06-22	94.840	94.970	92.260	92.300	11.915	2,252,300
2017-06-21	95.810	96.170	95.210	95.780	12.364	1,324,900
2017-06-20	95.510	96.750	95.200	96.060	12.400	2,357,800
2017-06-19	93.530	95.710	92.690	95.530	12.332	2,439,200
2017-06-16	93.700	93.740	93.090	93.260	12.039	1,718,000
2017-06-15	93.340	93.860	92.930	93.780	12.106	895,000
2017-06-14	93.430	94.320	93.030	93.740	12.101	1,561,600
2017-06-13	92.580	93.140	91.910	92.910	11.994	1,059,900
2017-06-12	91.120	92.800	91.120	92.660	11.961	1,279,500
2017-06-09	92.040	92.330	91.000	91.400	11.724	1,175,400
2017-06-08	93.500	93.500	91.570	92.100	11.814	1,281,100
2017-06-07	92.620	93.870	92.390	93.500	11.993	1,383,200
2017-06-06	92.830	92.830	91.940	92.290	11.838	1,149,200
2017-06-05	92.680	93.100	92.220	92.880	11.914	689,900
2017-06-02	93.100	93.290	92.400	92.840	11.909	1,058,900
2017-06-01	92.930	93.020	91.970	92.930	11.920	1,056,700
2017-05-31	92.830	93.330	92.470	92.810	11.905	1,396,800
2017-05-30	93.050	93.710	92.330	92.590	11.876	1,166,600
2017-05-26	93.240	93.820	93.190	93.450	11.987	660,800
2017-05-25	93.450	93.620	93.090	93.300	11.968	884,900
2017-05-24	92.270	93.620	91.980	93.280	11.965	1,064,500
2017-05-23	91.650	92.470	91.560	91.900	11.788	912,100
2017-05-22	90.920	91.620	90.850	91.470	11.733	1,084,200
2017-05-19	90.700	91.350	90.280	90.920	11.662	1,624,000
2017-05-18	90.460	90.890	89.940	90.430	11.599	1,391,400
2017-05-17	90.970	91.100	90.250	90.320	11.585	1,471,200
2017-05-16	92.310	93.210	90.910	90.970	11.669	1,469,600
2017-05-15	90.360	91.410	90.360	91.090	11.684	1,118,100
2017-05-12	90.600	91.020	90.300	90.350	11.589	592,400
2017-05-11	90.370	90.920	90.080	90.900	11.660	1,147,100
2017-05-10	90.600	90.890	90.350	90.470	11.605	981,300
2017-05-09	91.190	91.260	90.330	90.510	11.610	983,800
2017-05-08	91.100	91.440	90.610	91.080	11.683	1,076,300
2017-05-05	91.160	91.680	91.000	91.210	11.699	896,800
2017-05-04	91.100	91.670	90.900	91.210	11.699	1,349,800
2017-05-03	90.250	90.960	89.880	90.830	11.651	1,603,200
2017-05-02	91.220	91.470	90.140	90.230	11.574	1,559,000
2017-05-01	91.670	91.690	90.780	90.880	11.657	1,251,600
2017-04-28	91.890	92.110	91.070	91.650	11.756	2,669,800
2017-04-27	93.140	93.460	91.930	92.170	11.823	2,749,500
2017-04-26	92.760	94.790	91.500	92.980	11.926	4,481,300
2017-04-25	97.940	98.680	97.810	98.410	12.623	1,629,700
2017-04-24	98.470	98.740	97.660	98.250	12.602	1,288,200
2017-04-21	98.210	98.490	97.930	97.970	12.567	1,193,000
2017-04-20	98.380	98.470	98.000	98.090	12.582	937,300
2017-04-19	98.880	99.030	98.270	98.420	12.624	730,300
2017-04-18	98.180	99.470	97.880	98.880	12.683	968,000
2017-04-17	97.420	98.150	97.420	98.150	12.590	511,200
2017-04-13	97.210	97.810	97.010	97.210	12.469	648,400
2017-04-12	96.720	97.640	96.520	97.280	12.478	884,200
2017-04-11	96.990	97.180	96.720	97.120	12.458	708,800
2017-04-10	96.700	97.250	96.170	97.090	12.454	939,800
2017-04-07	96.340	96.720	96.210	96.550	12.384	983,800

← NewerPage 40 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.