Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	97.970	98.330	97.330	97.790	12.321	1,218,200
2016-07-19	96.670	97.870	96.590	97.860	12.329	963,200
2016-07-18	97.190	97.210	96.190	96.620	12.173	439,300
2016-07-15	97.090	97.400	96.760	97.010	12.222	593,800
2016-07-14	95.940	97.540	95.940	96.950	12.215	727,600
2016-07-13	96.710	97.350	96.330	97.210	12.248	703,600
2016-07-12	96.220	96.970	96.170	96.810	12.197	830,600
2016-07-11	96.680	96.840	96.020	96.540	12.163	876,200
2016-07-08	97.250	97.430	96.520	97.130	12.237	822,500
2016-07-07	98.030	98.400	96.840	97.010	12.222	915,100
2016-07-06	97.520	98.140	96.480	97.740	12.314	1,592,900
2016-07-05	95.790	98.070	95.540	97.340	12.264	967,700
2016-07-01	97.070	97.070	95.570	95.650	12.051	995,600
2016-06-30	94.050	96.650	94.040	96.630	12.174	1,500,400
2016-06-29	95.060	95.590	93.610	94.080	11.853	1,336,900
2016-06-28	95.640	95.640	93.720	94.730	11.935	2,098,700
2016-06-27	91.910	96.280	91.800	95.850	12.076	3,613,300
2016-06-24	90.720	92.860	90.180	92.180	11.614	1,412,400
2016-06-23	92.510	92.640	92.080	92.570	11.663	418,300
2016-06-22	92.550	92.900	92.010	92.110	11.605	870,600
2016-06-21	92.380	92.890	92.060	92.370	11.638	631,700
2016-06-20	91.930	92.630	91.870	91.970	11.587	815,500
2016-06-17	91.970	92.070	90.560	91.370	11.512	1,677,600
2016-06-16	91.020	92.470	90.900	92.410	11.643	1,201,500
2016-06-15	91.780	92.020	90.980	91.300	11.503	983,400
2016-06-14	91.180	91.840	90.230	91.720	11.556	1,204,500
2016-06-13	92.280	92.850	91.540	91.630	11.544	841,800
2016-06-10	91.590	92.460	91.480	92.220	11.619	1,026,000
2016-06-09	91.830	92.490	91.460	92.370	11.571	1,079,100
2016-06-08	91.570	91.950	91.000	91.860	11.507	848,700
2016-06-07	92.350	92.420	91.690	91.780	11.497	881,300
2016-06-06	92.700	92.940	92.140	92.320	11.565	560,800
2016-06-03	92.080	92.790	91.930	92.710	11.614	657,800
2016-06-02	92.120	92.370	91.800	92.040	11.530	669,500
2016-06-01	91.580	92.520	91.400	92.350	11.568	1,125,900
2016-05-31	92.380	92.690	91.000	91.400	11.449	2,048,500
2016-05-27	92.180	92.710	91.850	92.150	11.543	703,100
2016-05-26	91.940	92.390	91.740	92.180	11.547	941,000
2016-05-25	92.500	92.810	91.740	91.770	11.496	788,300
2016-05-24	92.150	93.010	92.120	92.690	11.611	832,700
2016-05-23	91.500	92.290	91.200	91.910	11.513	914,500
2016-05-20	92.680	92.680	91.140	91.210	11.426	884,200
2016-05-19	91.770	92.310	91.540	92.200	11.550	664,900
2016-05-18	92.190	92.740	91.360	91.850	11.506	1,110,100
2016-05-17	94.130	94.290	92.000	92.410	11.576	1,118,700
2016-05-16	94.760	94.950	93.720	94.430	11.829	1,440,400
2016-05-13	95.420	95.830	94.500	94.910	11.889	803,900
2016-05-12	94.920	95.560	94.390	95.560	11.971	1,124,600
2016-05-11	95.400	95.740	94.660	94.770	11.872	604,200
2016-05-10	95.050	95.780	94.670	95.430	11.954	1,213,000
2016-05-09	93.950	95.010	93.950	94.890	11.887	1,094,700
2016-05-06	92.830	94.120	92.590	93.950	11.769	925,900
2016-05-05	92.640	93.570	92.630	92.980	11.647	980,000
2016-05-04	91.760	92.980	91.400	92.740	11.617	847,900
2016-05-03	91.890	92.650	91.650	92.050	11.531	1,108,200
2016-05-02	91.070	92.450	90.820	92.060	11.532	1,409,600
2016-04-29	90.490	90.960	90.020	90.910	11.388	1,543,000
2016-04-28	89.970	91.120	89.530	90.610	11.350	1,554,600
2016-04-27	89.300	90.520	89.140	90.380	11.322	2,670,600
2016-04-26	87.720	88.560	87.530	87.780	10.996	1,535,000

← NewerPage 44 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.