Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	77.550	77.780	76.150	76.950	9.353	2,685,000
2015-02-12	80.500	81.450	77.770	78.300	9.517	2,782,800
2015-02-11	78.920	79.530	78.400	79.490	9.662	1,656,300
2015-02-10	78.690	79.110	77.710	78.790	9.577	1,273,100
2015-02-09	78.030	78.370	77.510	77.880	9.466	939,900
2015-02-06	76.460	78.390	76.460	77.990	9.479	1,981,500
2015-02-05	78.660	78.890	77.240	77.360	9.403	1,922,900
2015-02-04	77.750	79.200	77.620	78.650	9.560	1,249,200
2015-02-03	78.460	78.850	77.620	77.820	9.459	1,225,100
2015-02-02	77.430	78.530	76.700	78.500	9.541	1,400,300
2015-01-30	78.710	78.790	77.130	77.270	9.392	1,590,500
2015-01-29	78.640	79.210	77.910	79.080	9.612	1,870,900
2015-01-28	79.480	80.040	78.300	78.460	9.536	1,050,200
2015-01-27	78.370	79.510	78.150	79.200	9.626	1,497,200
2015-01-26	78.510	79.170	78.080	79.120	9.617	1,264,900
2015-01-23	79.450	79.490	78.420	78.510	9.543	1,088,800
2015-01-22	79.140	79.410	78.260	79.340	9.643	3,003,900
2015-01-21	77.830	78.800	77.320	78.740	9.570	2,058,900
2015-01-20	77.120	77.830	76.270	77.800	9.456	1,445,000
2015-01-16	75.480	76.500	75.320	76.460	9.293	1,036,500
2015-01-15	76.090	76.090	75.030	75.510	9.178	1,566,700
2015-01-14	73.170	74.870	73.060	74.810	9.093	1,395,600
2015-01-13	73.930	74.870	73.360	73.790	8.969	1,311,400
2015-01-12	74.160	74.190	73.130	73.230	8.901	1,049,900
2015-01-09	74.230	74.260	73.400	73.850	8.976	1,159,900
2015-01-08	73.230	74.250	73.150	74.200	9.019	1,794,800
2015-01-07	71.920	72.750	71.760	72.520	8.814	1,163,600
2015-01-06	71.640	71.990	70.780	71.480	8.688	1,549,100
2015-01-05	70.990	71.710	70.930	71.380	8.676	1,433,500
2015-01-02	71.680	72.340	70.970	71.600	8.703	1,042,400
2014-12-31	72.800	72.910	71.680	71.680	8.712	871,300
2014-12-30	72.630	73.140	72.500	72.700	8.836	813,000
2014-12-29	72.980	73.260	72.250	72.910	8.862	599,500
2014-12-26	73.400	73.480	73.080	73.110	8.886	461,500
2014-12-24	73.420	73.980	73.390	73.480	8.931	500,900
2014-12-23	73.120	73.600	73.000	73.450	8.928	936,000
2014-12-22	71.920	72.800	71.920	72.760	8.844	1,073,000
2014-12-19	72.210	72.840	71.320	71.660	8.710	2,703,800
2014-12-18	71.290	72.310	70.730	72.310	8.789	2,347,600
2014-12-17	69.830	70.790	69.710	70.510	8.570	2,068,100
2014-12-16	69.750	71.450	69.390	69.890	8.495	1,227,900
2014-12-15	70.580	70.890	69.780	69.910	8.497	1,364,100
2014-12-12	70.630	71.630	70.170	70.210	8.534	1,435,500
2014-12-11	70.880	71.680	70.710	71.030	8.633	1,283,200
2014-12-10	71.270	72.160	71.100	71.240	8.609	1,572,100
2014-12-09	71.240	71.840	70.500	71.250	8.610	1,631,700
2014-12-08	72.040	72.440	71.540	71.760	8.672	1,480,000
2014-12-05	71.990	72.250	71.580	71.940	8.694	1,389,200
2014-12-04	72.460	72.800	71.970	72.120	8.715	1,788,500
2014-12-03	73.480	73.680	72.290	72.400	8.749	2,774,600
2014-12-02	72.940	73.960	72.700	73.590	8.893	2,106,400
2014-12-01	72.840	73.660	72.460	73.030	8.825	1,529,300
2014-11-28	73.190	74.280	73.190	74.000	8.943	708,700
2014-11-26	73.070	73.410	72.640	72.890	8.808	1,329,300
2014-11-25	72.650	73.730	72.550	73.260	8.853	1,764,900
2014-11-24	72.250	72.810	72.040	72.690	8.784	1,673,500
2014-11-21	72.550	72.630	71.590	71.980	8.698	1,815,100
2014-11-20	70.870	72.120	70.870	71.760	8.672	1,494,300
2014-11-19	71.170	71.200	70.690	71.180	8.602	2,333,100
2014-11-18	71.160	71.450	70.670	70.900	8.568	1,970,700

← NewerPage 50 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.