Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	96.520	97.000	96.090	96.240	12.345	1,110,600
2017-04-05	97.270	97.580	96.560	96.920	12.432	1,450,100
2017-04-04	97.170	97.750	96.810	97.550	12.513	816,200
2017-04-03	97.880	98.130	97.090	97.410	12.495	1,087,600
2017-03-31	97.420	98.170	97.220	97.920	12.560	1,631,800
2017-03-30	97.140	97.850	97.000	97.340	12.486	1,049,400
2017-03-29	97.120	97.230	96.540	97.090	12.454	950,200
2017-03-28	96.940	97.270	96.530	97.170	12.464	998,200
2017-03-27	96.560	97.410	96.230	97.230	12.472	825,500
2017-03-24	96.680	97.100	96.540	96.960	12.437	639,000
2017-03-23	96.720	97.420	96.440	96.680	12.401	850,800
2017-03-22	96.980	97.390	96.380	96.980	12.440	1,041,700
2017-03-21	96.340	96.880	96.220	96.580	12.388	1,240,600
2017-03-20	95.720	96.330	95.720	96.150	12.333	691,800
2017-03-17	96.510	96.520	95.560	95.590	12.261	1,457,600
2017-03-16	95.920	96.530	95.670	96.410	12.366	1,765,400
2017-03-15	94.760	96.430	94.510	96.130	12.331	1,060,900
2017-03-14	94.530	95.390	94.500	94.650	12.141	864,900
2017-03-13	94.550	94.930	94.200	94.710	12.148	950,900
2017-03-10	94.480	94.900	94.220	94.730	12.151	1,694,300
2017-03-09	94.760	94.990	94.190	94.590	12.059	1,084,700
2017-03-08	93.950	94.750	93.570	94.360	12.029	1,056,800
2017-03-07	93.980	94.760	93.820	94.230	12.013	1,566,300
2017-03-06	94.640	94.930	94.130	94.430	12.038	1,275,800
2017-03-03	95.520	95.520	94.260	94.910	12.099	1,614,600
2017-03-02	93.570	94.950	93.300	94.620	12.062	1,061,600
2017-03-01	93.300	93.840	92.930	93.280	11.892	1,296,500
2017-02-28	93.380	94.240	93.290	93.440	11.912	1,708,500
2017-02-27	94.450	94.590	93.270	93.290	11.893	741,700
2017-02-24	94.760	95.060	94.160	94.790	12.084	1,010,200
2017-02-23	94.260	95.090	94.050	94.620	12.062	901,100
2017-02-22	94.600	95.150	94.180	94.260	12.017	1,534,800
2017-02-21	93.910	94.800	93.570	94.570	12.056	968,000
2017-02-17	93.860	94.790	93.570	93.980	11.981	1,593,900
2017-02-16	92.930	94.210	92.900	94.070	11.992	1,603,200
2017-02-15	92.500	93.120	91.640	92.820	11.833	1,944,600
2017-02-14	90.510	93.720	90.000	93.070	11.865	2,085,200
2017-02-13	93.560	94.080	92.740	93.490	11.918	1,683,200
2017-02-10	93.200	93.860	92.930	93.560	11.927	887,400
2017-02-09	92.780	93.330	91.850	93.180	11.879	905,900
2017-02-08	92.400	93.360	92.130	92.780	11.828	1,049,000
2017-02-07	91.600	92.760	91.380	92.580	11.802	872,100
2017-02-06	91.800	91.800	91.120	91.180	11.624	593,100
2017-02-03	92.000	92.540	91.580	91.720	11.693	743,100
2017-02-02	90.840	91.780	90.500	91.580	11.675	988,000
2017-02-01	91.200	91.220	90.210	90.410	11.526	1,000,500
2017-01-31	90.560	91.630	90.330	91.200	11.626	1,126,900
2017-01-30	90.170	90.730	89.840	90.690	11.561	1,082,000
2017-01-27	90.800	90.870	89.760	90.030	11.477	709,000
2017-01-26	91.110	91.440	90.180	90.630	11.554	1,216,500
2017-01-25	91.550	91.730	91.020	91.110	11.615	1,218,300
2017-01-24	91.210	91.600	90.710	91.450	11.658	1,030,600
2017-01-23	90.680	91.260	90.520	91.210	11.628	779,500
2017-01-20	90.670	90.920	89.920	90.700	11.563	960,900
2017-01-19	90.460	90.630	90.000	90.370	11.521	695,200
2017-01-18	90.200	90.720	89.990	90.340	11.517	1,526,000
2017-01-17	89.700	90.410	89.600	90.260	11.507	1,003,000
2017-01-13	89.730	89.990	89.060	89.540	11.415	886,700
2017-01-12	89.770	90.200	89.220	89.490	11.408	1,236,000
2017-01-11	89.800	90.700	89.720	90.020	11.476	1,713,500

← NewerPage 41 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.