Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	86.990	87.640	86.660	87.360	11.070	1,250,100
2016-10-12	87.210	87.590	86.840	87.350	11.068	1,597,000
2016-10-11	87.730	87.830	86.770	87.140	11.042	860,400
2016-10-10	87.610	87.910	87.010	87.790	11.124	1,052,700
2016-10-07	88.130	88.240	87.040	87.490	11.086	1,251,500
2016-10-06	86.810	88.320	86.710	88.040	11.156	1,211,300
2016-10-05	87.030	88.150	86.950	87.120	11.039	2,147,600
2016-10-04	88.250	88.880	85.320	86.860	11.006	3,466,500
2016-10-03	90.930	90.980	90.110	90.760	11.500	1,101,800
2016-09-30	91.170	91.650	90.600	91.310	11.570	969,500
2016-09-29	91.470	91.990	90.600	90.720	11.495	1,042,700
2016-09-28	90.800	91.360	90.500	91.280	11.566	1,110,200
2016-09-27	90.840	90.950	90.200	90.650	11.486	1,283,800
2016-09-26	91.500	91.510	90.200	90.290	11.441	1,178,300
2016-09-23	91.620	92.220	91.200	91.610	11.608	1,261,800
2016-09-22	91.830	92.230	91.530	92.000	11.658	1,068,100
2016-09-21	90.710	91.640	90.140	91.400	11.582	996,200
2016-09-20	91.090	91.350	90.490	90.790	11.504	1,200,400
2016-09-19	90.660	90.980	90.600	90.770	11.502	886,900
2016-09-16	90.090	90.890	89.450	90.750	11.499	1,381,100
2016-09-15	90.110	90.540	89.900	90.220	11.432	1,031,600
2016-09-14	90.190	90.800	90.030	90.280	11.440	756,800
2016-09-13	91.030	91.360	89.970	90.050	11.410	1,284,300
2016-09-12	90.190	91.350	89.940	91.260	11.564	1,561,100
2016-09-09	91.930	91.930	89.830	89.840	11.384	1,488,900
2016-09-08	93.150	93.880	92.770	92.990	11.716	1,172,800
2016-09-07	93.570	93.970	92.750	93.550	11.786	1,295,000
2016-09-06	94.330	94.680	93.450	93.970	11.839	1,460,700
2016-09-02	93.590	94.570	93.420	94.460	11.901	945,900
2016-09-01	93.590	93.780	92.610	93.320	11.757	1,182,800
2016-08-31	93.180	93.860	92.930	93.700	11.805	1,107,000
2016-08-30	93.460	93.710	92.920	93.170	11.739	963,200
2016-08-29	93.520	93.780	93.100	93.390	11.766	778,300
2016-08-26	93.720	94.280	93.080	93.280	11.752	884,400
2016-08-25	93.530	93.880	93.160	93.520	11.783	1,188,700
2016-08-24	93.140	94.070	92.810	93.410	11.769	1,373,400
2016-08-23	94.460	95.120	92.910	93.470	11.776	1,545,200
2016-08-22	94.970	95.180	94.240	94.470	11.902	2,013,500
2016-08-19	95.610	95.740	94.410	94.950	11.963	1,388,300
2016-08-18	95.690	96.270	95.430	95.640	12.050	726,200
2016-08-17	95.340	96.010	94.860	95.890	12.081	1,484,300
2016-08-16	96.650	96.960	95.160	95.210	11.996	1,434,000
2016-08-15	97.320	97.420	96.920	97.000	12.221	699,300
2016-08-12	97.200	97.490	96.870	97.230	12.250	655,600
2016-08-11	97.370	97.680	96.650	96.980	12.219	944,500
2016-08-10	95.850	97.320	95.700	97.030	12.225	1,099,000
2016-08-09	96.030	96.760	95.700	95.900	12.082	1,293,700
2016-08-08	96.780	96.780	95.510	95.930	12.086	1,110,200
2016-08-05	97.510	98.240	96.430	96.780	12.193	1,129,700
2016-08-04	96.710	97.490	96.450	97.190	12.245	873,000
2016-08-03	97.370	97.370	96.300	96.660	12.178	887,100
2016-08-02	97.780	98.160	96.700	97.010	12.222	1,347,900
2016-08-01	98.330	98.450	97.820	98.000	12.347	1,309,400
2016-07-29	97.860	98.800	97.860	98.510	12.411	980,300
2016-07-28	96.200	98.080	96.200	97.870	12.331	1,124,100
2016-07-27	96.740	97.060	94.550	96.200	12.120	1,923,700
2016-07-26	97.910	98.080	97.120	97.190	12.245	1,040,400
2016-07-25	98.200	98.350	97.200	98.020	12.350	896,700
2016-07-22	97.680	98.420	97.570	98.340	12.390	671,400
2016-07-21	97.290	97.600	97.070	97.570	12.293	786,700

← NewerPage 43 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.