Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	86.510	87.710	86.450	87.630	10.977	1,191,100
2016-04-22	86.360	86.790	86.250	86.620	10.851	1,470,800
2016-04-21	87.700	87.970	86.030	86.420	10.826	1,950,100
2016-04-20	89.500	89.630	87.820	87.850	11.005	1,283,800
2016-04-19	89.100	89.810	88.620	89.590	11.223	1,337,500
2016-04-18	88.670	89.030	88.370	88.820	11.126	1,196,000
2016-04-15	88.310	88.480	87.760	88.430	11.077	1,533,200
2016-04-14	89.250	89.510	88.180	88.250	11.055	2,009,900
2016-04-13	90.680	90.690	89.260	89.360	11.194	1,356,200
2016-04-12	90.740	91.470	90.450	90.600	11.349	989,100
2016-04-11	91.570	92.260	90.680	90.750	11.368	1,206,600
2016-04-08	90.180	91.840	89.980	91.520	11.464	1,259,900
2016-04-07	90.740	90.950	89.710	89.970	11.270	1,620,500
2016-04-06	91.170	91.440	90.200	91.240	11.429	1,083,600
2016-04-05	90.450	91.960	90.220	91.280	11.434	2,442,900
2016-04-04	91.480	91.800	90.440	91.000	11.399	1,415,400
2016-04-01	89.450	91.370	89.170	91.300	11.437	1,660,000
2016-03-31	90.060	90.440	89.330	89.420	11.201	1,145,500
2016-03-30	90.130	90.450	89.450	89.940	11.267	1,240,300
2016-03-29	89.440	90.150	89.350	90.020	11.277	1,018,400
2016-03-28	88.300	89.940	88.300	89.440	11.204	1,128,300
2016-03-24	89.540	90.100	88.000	88.230	11.052	1,488,200
2016-03-23	89.360	90.620	89.000	89.960	11.269	1,491,900
2016-03-22	90.170	90.280	89.130	89.370	11.195	1,383,800
2016-03-21	90.340	90.960	89.910	90.240	11.304	1,648,300
2016-03-18	91.770	91.770	90.280	90.350	11.318	2,210,900
2016-03-17	90.200	92.000	90.150	91.790	11.498	1,604,300
2016-03-16	90.220	90.580	89.260	90.200	11.299	1,465,900
2016-03-15	90.450	91.460	90.060	90.680	11.359	1,180,100
2016-03-14	91.230	91.410	90.380	90.750	11.368	1,307,200
2016-03-11	91.650	91.950	90.580	91.040	11.404	1,372,000
2016-03-10	92.030	92.880	91.330	92.120	11.473	1,016,900
2016-03-09	90.930	92.350	90.600	92.020	11.461	1,382,100
2016-03-08	90.100	91.680	90.010	90.750	11.303	2,399,400
2016-03-07	91.380	91.660	90.020	90.210	11.235	1,945,400
2016-03-04	92.100	92.460	91.290	91.780	11.431	1,780,000
2016-03-03	91.900	92.040	91.030	91.950	11.452	1,318,500
2016-03-02	92.570	92.730	91.490	91.980	11.456	1,259,300
2016-03-01	92.150	93.000	91.540	92.710	11.547	1,492,400
2016-02-29	91.950	92.560	91.490	91.530	11.400	1,203,900
2016-02-26	92.970	93.240	91.630	92.180	11.481	1,076,600
2016-02-25	92.970	93.340	92.390	93.210	11.609	1,707,600
2016-02-24	91.810	92.800	91.440	92.670	11.542	1,342,300
2016-02-23	91.140	92.580	90.760	92.090	11.470	1,437,100
2016-02-22	90.800	91.880	90.610	91.330	11.375	1,365,700
2016-02-19	89.970	90.770	89.210	90.540	11.276	1,479,800
2016-02-18	89.600	90.180	89.060	89.940	11.202	2,885,200
2016-02-17	89.080	91.510	88.650	89.330	11.126	3,049,200
2016-02-16	92.870	92.970	91.600	92.010	11.460	2,024,700
2016-02-12	90.630	92.150	89.990	91.970	11.455	1,103,600
2016-02-11	89.340	90.080	88.310	89.590	11.158	1,400,000
2016-02-10	90.570	91.310	89.850	89.970	11.205	998,300
2016-02-09	88.230	90.860	88.220	90.320	11.249	1,328,300
2016-02-08	89.040	89.300	87.180	88.990	11.083	1,919,400
2016-02-05	90.350	90.670	88.800	89.350	11.128	1,630,400
2016-02-04	92.890	93.180	89.790	90.230	11.238	2,144,000
2016-02-03	95.180	95.360	93.010	93.200	11.608	1,837,900
2016-02-02	94.890	95.320	94.470	94.750	11.801	1,636,400
2016-02-01	93.760	95.870	93.650	95.530	11.898	1,725,800
2016-01-29	92.560	94.260	92.320	93.840	11.687	2,228,900

← NewerPage 45 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.