Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	75.960	75.980	75.300	75.760	9.266	802,000
2015-05-11	76.250	77.330	76.240	76.370	9.341	830,200
2015-05-08	76.370	76.900	76.160	76.510	9.358	818,400
2015-05-07	75.800	76.260	75.600	75.750	9.265	1,194,500
2015-05-06	75.850	76.240	75.300	75.520	9.237	1,063,300
2015-05-05	75.860	76.340	75.240	75.550	9.240	790,600
2015-05-04	75.810	76.290	75.690	76.170	9.316	781,400
2015-05-01	74.830	75.990	74.720	75.970	9.292	1,470,300
2015-04-30	75.180	75.560	74.230	74.580	9.122	1,467,700
2015-04-29	76.220	76.270	74.770	75.300	9.210	1,896,700
2015-04-28	77.140	77.610	76.080	76.250	9.326	1,771,900
2015-04-27	79.170	79.170	77.060	77.240	9.447	1,204,200
2015-04-24	79.190	79.740	78.670	78.860	9.645	1,273,800
2015-04-23	79.600	79.980	78.270	78.950	9.656	1,884,400
2015-04-22	79.520	79.590	78.070	78.810	9.639	1,436,900
2015-04-21	78.150	79.440	78.120	79.190	9.686	1,862,800
2015-04-20	77.200	78.430	77.160	77.790	9.514	919,000
2015-04-17	77.900	78.070	76.670	76.980	9.415	1,025,900
2015-04-16	78.150	78.590	77.900	78.360	9.584	976,900
2015-04-15	78.450	79.040	77.790	78.020	9.543	1,321,500
2015-04-14	77.990	78.400	77.600	78.150	9.558	1,159,400
2015-04-13	78.720	78.890	78.080	78.100	9.552	861,500
2015-04-10	79.190	79.380	78.560	78.720	9.628	1,354,900
2015-04-09	78.880	79.280	78.640	79.020	9.665	1,348,700
2015-04-08	79.290	79.510	78.490	78.820	9.640	1,546,300
2015-04-07	79.090	79.570	79.020	79.330	9.703	2,187,500
2015-04-06	78.000	79.670	77.770	78.680	9.623	1,982,200
2015-04-02	78.550	78.550	77.940	78.120	9.555	1,880,500
2015-04-01	78.610	78.720	77.920	78.500	9.601	1,899,100
2015-03-31	79.260	79.810	78.410	78.480	9.599	1,910,200
2015-03-30	79.010	79.980	78.530	79.670	9.744	1,247,700
2015-03-27	79.500	79.640	78.540	78.920	9.653	1,690,500
2015-03-26	77.950	79.440	77.900	79.100	9.675	2,313,000
2015-03-25	78.020	78.230	77.160	77.170	9.439	1,464,200
2015-03-24	77.370	78.110	77.270	77.610	9.492	1,228,200
2015-03-23	77.000	77.650	77.000	77.400	9.467	1,462,500
2015-03-20	76.480	77.070	76.180	77.030	9.421	1,826,100
2015-03-19	76.370	76.840	75.720	76.110	9.309	1,006,900
2015-03-18	75.710	77.010	74.810	76.650	9.375	1,458,300
2015-03-17	76.770	76.990	75.480	75.740	9.264	1,562,800
2015-03-16	76.910	77.680	76.830	77.270	9.451	1,523,100
2015-03-13	77.230	77.490	76.450	76.690	9.380	1,126,200
2015-03-12	76.750	77.610	76.750	77.560	9.486	864,300
2015-03-11	78.100	78.100	76.780	76.870	9.343	898,100
2015-03-10	78.080	78.480	77.890	77.950	9.474	1,061,200
2015-03-09	78.380	79.050	78.160	78.790	9.577	1,101,900
2015-03-06	78.800	78.800	78.090	78.350	9.523	2,182,200
2015-03-05	78.330	79.050	78.070	78.900	9.590	1,376,700
2015-03-04	78.970	78.990	77.660	78.020	9.483	1,826,500
2015-03-03	79.260	79.310	78.490	78.990	9.601	1,059,100
2015-03-02	78.930	79.420	78.790	79.200	9.626	1,039,100
2015-02-27	78.190	79.100	78.110	78.790	9.577	1,398,500
2015-02-26	79.070	79.070	77.900	78.190	9.504	3,503,100
2015-02-25	79.000	79.230	78.510	79.030	9.606	813,900
2015-02-24	78.680	79.080	78.340	78.910	9.591	1,488,900
2015-02-23	78.820	79.000	78.440	78.850	9.584	874,500
2015-02-20	77.990	78.840	77.420	78.820	9.580	1,322,300
2015-02-19	78.050	78.800	77.950	78.220	9.507	1,626,800
2015-02-18	76.680	78.300	76.680	78.020	9.483	1,377,400
2015-02-17	76.560	77.470	76.260	77.070	9.368	1,518,100

← NewerPage 49 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.