Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	90.030	90.440	89.370	89.370	11.072	1,222,100
2015-10-29	90.570	90.710	89.940	90.080	11.160	951,900
2015-10-28	90.820	90.950	89.920	90.930	11.265	1,008,800
2015-10-27	90.050	90.520	89.700	90.490	11.211	1,541,000
2015-10-26	90.000	90.000	89.440	89.880	11.135	979,500
2015-10-23	90.190	90.810	89.200	89.890	11.136	2,293,100
2015-10-22	85.640	90.120	85.640	89.600	11.100	2,486,800
2015-10-21	84.780	85.680	84.650	84.820	10.508	1,487,500
2015-10-20	84.790	85.700	84.580	84.730	10.497	1,200,300
2015-10-19	84.130	84.970	83.820	84.900	10.518	993,700
2015-10-16	83.060	84.150	82.990	84.130	10.423	1,067,700
2015-10-15	83.420	83.530	82.450	82.980	10.280	867,800
2015-10-14	83.520	83.640	82.640	82.800	10.258	951,800
2015-10-13	83.840	84.010	83.300	83.600	10.357	1,153,400
2015-10-12	83.690	84.300	83.610	84.030	10.410	975,800
2015-10-09	83.420	84.180	83.370	83.700	10.370	1,146,100
2015-10-08	82.940	83.790	82.490	83.600	10.357	1,056,600
2015-10-07	82.040	83.110	81.840	83.110	10.296	1,526,800
2015-10-06	82.770	83.280	81.900	81.960	10.154	1,219,900
2015-10-05	80.440	82.690	80.440	82.570	10.230	1,659,700
2015-10-02	78.490	79.670	78.010	79.570	9.858	1,031,000
2015-10-01	78.950	79.320	78.390	79.220	9.815	1,149,900
2015-09-30	79.070	79.180	78.520	79.050	9.793	1,379,400
2015-09-29	77.120	78.430	77.000	78.240	9.693	1,727,600
2015-09-28	77.980	78.250	76.800	77.190	9.563	1,267,600
2015-09-25	78.480	79.270	78.060	78.210	9.689	870,300
2015-09-24	77.300	77.970	77.080	77.820	9.641	781,200
2015-09-23	77.180	77.730	76.780	77.630	9.618	656,600
2015-09-22	77.270	77.500	76.560	77.260	9.572	1,058,900
2015-09-21	77.500	78.220	77.500	78.060	9.671	880,600
2015-09-18	77.210	78.130	77.000	77.230	9.568	1,453,200
2015-09-17	77.280	78.720	77.110	77.810	9.640	789,300
2015-09-16	76.810	77.450	76.810	77.260	9.572	971,100
2015-09-15	76.400	77.040	76.040	76.800	9.515	1,048,900
2015-09-14	76.430	76.520	75.920	76.200	9.440	913,900
2015-09-11	75.650	76.470	75.580	76.450	9.471	997,800
2015-09-10	75.760	76.370	75.350	75.950	9.409	1,001,300
2015-09-09	78.060	78.240	75.810	76.020	9.359	1,297,900
2015-09-08	76.650	77.770	76.530	77.670	9.562	1,320,100
2015-09-04	76.190	76.300	75.300	75.770	9.328	1,107,200
2015-09-03	76.740	77.500	76.710	76.950	9.473	1,116,700
2015-09-02	76.090	76.620	75.660	76.610	9.431	1,113,700
2015-09-01	75.520	76.290	75.090	75.410	9.284	1,820,200
2015-08-31	76.880	77.050	76.440	76.730	9.446	1,166,100
2015-08-28	76.730	77.170	76.330	77.110	9.493	1,007,800
2015-08-27	77.210	77.650	75.690	77.060	9.487	2,228,000
2015-08-26	76.320	76.680	73.810	76.620	9.432	3,405,900
2015-08-25	78.260	78.480	74.930	75.020	9.236	1,593,700
2015-08-24	75.990	77.820	72.000	76.750	9.448	1,984,600
2015-08-21	80.980	80.980	78.960	79.000	9.725	1,309,200
2015-08-20	81.900	82.180	81.350	81.420	10.023	725,900
2015-08-19	82.380	83.210	81.830	82.590	10.167	1,029,200
2015-08-18	82.800	83.130	82.570	82.780	10.191	713,400
2015-08-17	81.860	83.000	81.860	83.000	10.218	610,800
2015-08-14	82.070	82.400	81.730	82.250	10.126	653,000
2015-08-13	81.510	82.500	81.500	82.120	10.110	609,600
2015-08-12	81.210	81.800	80.530	81.610	10.047	992,000
2015-08-11	81.310	81.910	81.190	81.660	10.053	788,400
2015-08-10	82.380	82.670	81.530	81.770	10.066	974,300
2015-08-07	82.270	82.780	81.780	81.870	10.079	1,191,300

← NewerPage 47 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.