Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	83.370	83.570	82.100	82.290	10.130	1,632,300
2015-08-05	82.120	83.360	81.870	83.240	10.247	1,989,900
2015-08-04	80.500	81.740	80.500	81.530	10.037	1,296,500
2015-08-03	80.340	81.060	80.220	80.610	9.924	788,200
2015-07-31	80.220	80.410	79.930	80.220	9.876	1,504,500
2015-07-30	79.080	80.100	79.000	79.820	9.826	1,000,600
2015-07-29	79.090	79.660	78.700	79.500	9.787	1,309,400
2015-07-28	77.910	79.080	77.810	78.980	9.723	1,087,700
2015-07-27	77.570	78.010	77.030	77.640	9.558	1,381,900
2015-07-24	77.460	78.350	77.300	77.920	9.593	895,800
2015-07-23	78.930	79.370	76.430	77.260	9.511	1,261,300
2015-07-22	78.480	79.470	78.470	78.720	9.691	1,024,200
2015-07-21	79.290	79.670	78.540	78.780	9.698	659,500
2015-07-20	78.960	79.270	78.610	79.150	9.744	625,500
2015-07-17	78.590	78.750	78.210	78.670	9.685	464,700
2015-07-16	78.830	78.990	78.570	78.760	9.696	726,100
2015-07-15	78.350	78.930	78.110	78.320	9.642	729,300
2015-07-14	78.470	78.940	78.080	78.570	9.673	972,100
2015-07-13	77.720	78.360	77.440	78.310	9.641	751,700
2015-07-10	76.880	77.700	76.690	77.180	9.501	895,900
2015-07-09	77.070	77.780	76.220	76.340	9.398	1,005,700
2015-07-08	77.060	77.160	76.130	76.130	9.372	1,096,100
2015-07-07	75.240	77.530	75.170	77.340	9.521	1,781,100
2015-07-06	73.780	75.450	73.570	75.150	9.252	1,443,800
2015-07-02	74.530	74.850	73.760	74.180	9.132	925,600
2015-07-01	73.310	74.570	73.160	74.570	9.180	1,631,600
2015-06-30	73.840	73.940	72.710	72.900	8.975	1,216,100
2015-06-29	74.280	74.420	73.290	73.330	9.027	687,400
2015-06-26	74.740	75.160	74.560	74.870	9.217	782,400
2015-06-25	74.520	75.030	74.460	74.690	9.195	1,243,400
2015-06-24	74.330	75.360	74.330	74.420	9.162	982,100
2015-06-23	74.580	74.820	74.240	74.250	9.141	566,800
2015-06-22	74.890	75.330	74.650	74.680	9.194	465,700
2015-06-19	74.770	74.990	74.470	74.600	9.184	1,283,800
2015-06-18	74.250	75.060	74.150	74.770	9.205	717,100
2015-06-17	73.490	74.250	73.260	74.090	9.121	840,900
2015-06-16	72.830	73.600	72.760	73.540	9.053	719,300
2015-06-15	73.340	73.640	72.580	72.750	8.956	1,264,900
2015-06-12	73.920	74.140	73.500	73.540	9.053	673,900
2015-06-11	73.690	74.360	73.690	74.170	9.131	1,064,600
2015-06-10	73.620	74.310	73.400	74.040	9.056	1,089,200
2015-06-09	73.460	73.650	72.780	73.270	8.962	1,291,200
2015-06-08	73.810	73.990	73.430	73.460	8.985	697,700
2015-06-05	75.140	75.250	73.300	73.860	9.034	1,578,100
2015-06-04	75.810	76.090	75.150	75.260	9.205	1,082,900
2015-06-03	76.420	76.480	75.690	76.140	9.313	1,148,800
2015-06-02	76.460	76.500	75.680	76.000	9.295	621,800
2015-06-01	76.730	77.070	76.170	76.460	9.352	690,300
2015-05-29	76.860	77.090	76.250	76.640	9.374	883,900
2015-05-28	77.140	77.510	76.640	76.990	9.417	900,900
2015-05-27	76.660	77.460	76.480	77.370	9.463	824,800
2015-05-26	76.980	77.200	76.340	76.440	9.349	1,069,800
2015-05-22	77.610	77.790	76.950	77.060	9.425	977,900
2015-05-21	77.460	77.840	77.070	77.690	9.502	844,200
2015-05-20	77.590	77.910	77.400	77.400	9.467	1,075,400
2015-05-19	77.340	77.940	77.130	77.480	9.477	1,576,900
2015-05-18	77.320	77.750	77.310	77.350	9.461	856,700
2015-05-15	77.630	78.470	77.170	77.410	9.468	1,670,700
2015-05-14	77.350	77.910	77.180	77.660	9.499	993,900
2015-05-13	75.930	77.080	75.930	77.010	9.419	1,976,300

← NewerPage 48 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.