Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	90.710	92.230	90.510	92.070	11.467	2,093,300
2016-01-27	91.490	91.780	90.150	90.580	11.281	1,180,400
2016-01-26	91.220	91.860	91.050	91.420	11.386	1,565,400
2016-01-25	91.050	91.720	90.420	91.010	11.335	2,156,700
2016-01-22	91.770	91.880	89.510	90.550	11.278	2,244,000
2016-01-21	90.450	90.940	89.220	89.970	11.205	1,644,700
2016-01-20	89.740	91.260	88.900	90.220	11.237	2,284,900
2016-01-19	90.480	91.060	89.990	90.700	11.296	1,268,400
2016-01-15	88.620	89.580	88.370	89.160	11.105	1,335,000
2016-01-14	90.090	90.850	89.420	90.220	11.237	1,596,700
2016-01-13	91.460	92.000	90.280	90.390	11.258	1,926,400
2016-01-12	93.460	93.460	91.990	92.720	11.548	1,028,400
2016-01-11	92.700	93.280	91.620	92.600	11.533	1,295,400
2016-01-08	93.750	94.240	92.240	92.460	11.516	1,231,100
2016-01-07	93.270	94.510	93.010	93.290	11.619	2,203,200
2016-01-06	92.410	94.510	92.410	94.500	11.770	2,904,900
2016-01-05	92.490	93.710	92.370	93.370	11.629	1,241,400
2016-01-04	91.910	92.290	91.080	92.230	11.487	1,484,200
2015-12-31	94.410	94.550	93.180	93.200	11.608	775,700
2015-12-30	94.960	95.140	94.550	94.650	11.788	607,200
2015-12-29	94.600	95.260	94.600	94.990	11.831	717,600
2015-12-28	93.900	94.330	93.440	94.330	11.748	854,700
2015-12-24	93.610	94.310	93.500	93.920	11.697	347,000
2015-12-23	94.010	94.150	93.640	93.850	11.689	1,028,700
2015-12-22	92.740	93.800	92.040	93.540	11.650	1,207,300
2015-12-21	92.350	92.440	91.370	92.180	11.481	1,473,300
2015-12-18	92.850	92.850	91.620	91.640	11.413	2,012,400
2015-12-17	93.910	93.920	92.750	93.030	11.587	1,986,200
2015-12-16	93.590	94.220	92.030	94.080	11.717	1,483,300
2015-12-15	92.190	93.840	92.190	93.330	11.624	1,848,000
2015-12-14	90.510	91.960	90.390	91.830	11.437	1,717,300
2015-12-11	90.120	91.240	89.850	90.440	11.264	1,185,700
2015-12-10	90.800	91.670	90.260	91.080	11.344	1,104,100
2015-12-09	92.060	92.830	90.670	90.940	11.267	1,048,700
2015-12-08	91.420	92.790	91.310	92.560	11.467	1,349,700
2015-12-07	92.270	92.530	91.110	91.820	11.376	1,029,400
2015-12-04	90.080	92.500	90.080	92.420	11.450	1,214,900
2015-12-03	90.790	91.060	89.410	89.790	11.124	1,309,700
2015-12-02	91.510	91.800	90.710	90.850	11.255	1,065,900
2015-12-01	90.160	91.770	90.020	91.640	11.353	1,778,600
2015-11-30	90.590	90.950	89.650	89.750	11.119	1,813,200
2015-11-27	89.730	90.690	89.210	90.570	11.221	639,400
2015-11-25	89.390	89.960	89.040	89.790	11.124	1,033,700
2015-11-24	88.500	89.760	88.270	89.440	11.081	1,219,600
2015-11-23	88.320	89.530	88.100	89.140	11.044	1,057,600
2015-11-20	89.730	90.000	87.820	87.880	10.887	1,319,500
2015-11-19	89.040	89.910	89.020	89.320	11.066	958,900
2015-11-18	87.250	88.850	87.080	88.770	10.998	856,600
2015-11-17	87.950	88.350	86.930	87.160	10.798	732,300
2015-11-16	86.860	88.060	86.730	88.020	10.905	909,400
2015-11-13	86.910	88.000	86.600	86.860	10.761	1,043,300
2015-11-12	88.170	88.430	86.790	86.820	10.756	1,117,700
2015-11-11	87.460	89.240	87.360	88.480	10.962	1,670,000
2015-11-10	85.900	87.590	85.870	87.140	10.796	1,466,700
2015-11-09	86.220	86.300	85.500	85.900	10.642	1,465,000
2015-11-06	87.430	87.700	86.040	86.260	10.687	2,199,700
2015-11-05	88.380	88.390	87.490	87.700	10.865	1,453,100
2015-11-04	88.480	88.480	87.810	88.180	10.925	907,500
2015-11-03	88.800	88.870	88.120	88.230	10.931	1,758,000
2015-11-02	89.820	89.840	88.960	89.140	11.044	1,386,700

← NewerPage 46 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.