Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	90.370	90.600	89.720	90.080	11.484	1,886,700
2017-01-09	91.690	91.750	90.470	90.540	11.542	1,299,200
2017-01-06	91.100	91.280	90.490	90.930	11.592	951,600
2017-01-05	91.010	91.690	90.710	91.370	11.648	1,157,700
2017-01-04	91.100	91.740	90.960	91.290	11.638	940,500
2017-01-03	90.670	91.170	90.400	90.860	11.583	934,000
2016-12-30	91.140	91.140	90.370	90.670	11.559	736,600
2016-12-29	90.610	91.140	90.600	90.960	11.596	512,800
2016-12-28	90.530	90.650	90.150	90.460	11.532	890,900
2016-12-27	90.880	91.050	90.480	90.870	11.584	591,300
2016-12-23	90.650	91.040	90.380	90.780	11.573	586,100
2016-12-22	90.150	90.630	89.650	90.510	11.538	1,033,700
2016-12-21	90.590	91.070	90.250	90.300	11.512	1,011,000
2016-12-20	90.290	90.630	89.710	90.470	11.533	1,193,600
2016-12-19	90.700	90.820	90.030	90.350	11.518	990,700
2016-12-16	90.420	90.930	90.130	90.650	11.556	2,359,700
2016-12-15	89.600	90.630	89.500	90.520	11.540	1,552,400
2016-12-14	90.490	90.670	89.220	89.750	11.442	3,400,300
2016-12-13	90.280	90.540	89.790	90.050	11.480	1,933,400
2016-12-12	89.820	90.570	89.540	90.330	11.516	2,048,800
2016-12-09	87.170	89.940	87.170	89.840	11.453	2,374,800
2016-12-08	87.780	88.110	87.360	87.730	11.116	1,832,100
2016-12-07	87.090	88.580	87.000	88.550	11.220	1,978,800
2016-12-06	86.570	87.370	86.000	87.350	11.068	1,533,400
2016-12-05	85.350	85.960	85.170	85.950	10.891	1,467,400
2016-12-02	85.390	86.200	84.760	85.130	10.787	1,926,400
2016-12-01	86.270	86.440	84.060	85.200	10.796	1,799,700
2016-11-30	88.680	89.160	86.570	86.740	10.991	4,577,800
2016-11-29	88.850	89.660	88.510	89.450	11.334	1,668,100
2016-11-28	88.110	89.020	88.030	88.830	11.256	1,329,200
2016-11-25	87.860	88.780	87.500	88.020	11.153	828,200
2016-11-23	86.840	88.190	86.840	87.260	11.057	2,376,900
2016-11-22	85.900	87.740	85.580	87.500	11.087	2,477,300
2016-11-21	83.480	85.310	83.250	85.250	10.802	1,467,100
2016-11-18	82.940	83.660	82.890	83.480	10.578	1,416,800
2016-11-17	82.870	83.090	82.240	83.040	10.522	1,158,600
2016-11-16	83.380	83.530	82.370	82.860	10.499	1,310,100
2016-11-15	82.570	83.480	82.360	83.260	10.550	1,359,900
2016-11-14	82.510	82.670	81.550	82.440	10.446	1,752,600
2016-11-11	82.770	82.800	81.050	82.380	10.439	1,652,000
2016-11-10	85.180	85.180	83.010	83.240	10.548	2,098,000
2016-11-09	86.840	87.200	84.500	85.930	10.888	1,453,100
2016-11-08	87.530	88.890	87.470	88.550	11.220	835,100
2016-11-07	87.120	87.740	87.120	87.700	11.113	1,164,500
2016-11-04	86.730	87.130	86.430	86.530	10.964	1,100,600
2016-11-03	87.210	87.490	86.480	86.660	10.981	880,900
2016-11-02	86.820	87.680	86.820	87.050	11.030	858,200
2016-11-01	87.560	87.700	86.570	86.810	11.000	1,448,600
2016-10-31	88.260	88.430	87.520	87.790	11.124	1,324,700
2016-10-28	87.370	88.450	87.170	88.240	11.181	1,654,600
2016-10-27	90.230	90.230	86.630	87.090	11.035	2,141,400
2016-10-26	88.460	90.900	88.000	88.610	11.228	2,351,600
2016-10-25	88.080	88.410	87.650	88.320	11.191	1,540,400
2016-10-24	87.870	88.580	87.760	88.320	11.191	1,199,400
2016-10-21	87.000	87.940	86.820	87.860	11.133	1,015,600
2016-10-20	88.000	88.360	87.040	87.120	11.039	966,900
2016-10-19	87.620	88.290	87.020	88.020	11.153	1,235,500
2016-10-18	88.100	88.370	87.640	87.660	11.108	752,400
2016-10-17	87.360	87.700	87.010	87.670	11.109	1,019,600
2016-10-14	87.360	87.740	87.020	87.120	11.039	1,048,500

← NewerPage 42 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.