Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	70.000	70.770	69.830	70.750	8.550	1,258,300
2014-11-14	70.730	70.770	69.810	70.100	8.471	1,215,100
2014-11-13	70.830	71.500	70.190	70.710	8.545	1,408,000
2014-11-12	69.320	70.740	69.040	70.660	8.539	1,552,700
2014-11-11	70.480	70.560	69.620	69.740	8.428	1,254,700
2014-11-10	69.950	70.560	69.600	70.470	8.516	1,184,700
2014-11-07	69.930	70.350	69.490	69.950	8.453	1,168,500
2014-11-06	69.250	70.030	69.130	69.940	8.452	1,792,300
2014-11-05	70.980	70.990	68.840	69.000	8.338	1,889,800
2014-11-04	69.640	70.540	69.630	70.350	8.502	1,617,500
2014-11-03	69.090	69.690	69.080	69.530	8.402	1,468,500
2014-10-31	69.680	69.880	68.960	69.250	8.369	1,884,300
2014-10-30	67.870	69.260	67.520	68.940	8.331	1,683,400
2014-10-29	67.920	68.140	67.290	67.720	8.184	1,237,200
2014-10-28	68.380	68.710	67.470	67.900	8.205	1,453,100
2014-10-27	66.350	67.960	66.250	67.920	8.208	1,832,100
2014-10-24	67.020	67.490	66.430	66.800	8.073	1,587,500
2014-10-23	67.130	69.350	66.750	66.950	8.091	2,675,300
2014-10-22	65.370	65.630	64.450	65.430	7.907	2,433,700
2014-10-21	64.780	65.660	64.500	65.360	7.898	1,529,900
2014-10-20	63.100	64.950	62.960	64.880	7.840	1,790,100
2014-10-17	62.220	63.310	61.760	63.090	7.624	1,853,100
2014-10-16	61.300	62.140	60.650	61.850	7.474	2,229,500
2014-10-15	63.570	63.900	61.260	62.140	7.509	2,382,700
2014-10-14	64.040	64.600	63.990	64.080	7.744	1,594,000
2014-10-13	64.270	64.620	63.690	63.790	7.709	1,095,000
2014-10-10	64.520	65.190	64.410	64.430	7.786	1,650,800
2014-10-09	65.320	65.770	64.100	64.260	7.766	1,879,700
2014-10-08	64.330	65.240	64.140	65.200	7.879	1,401,200
2014-10-07	64.440	64.980	64.170	64.170	7.755	1,634,500
2014-10-06	64.980	64.980	64.070	64.690	7.818	981,900
2014-10-03	64.180	64.900	63.600	64.740	7.824	1,842,000
2014-10-02	63.470	63.910	63.350	63.600	7.686	2,068,500
2014-10-01	64.230	64.500	63.560	63.570	7.682	1,650,600
2014-09-30	64.230	64.510	63.870	64.310	7.772	1,116,600
2014-09-29	63.700	64.120	63.520	64.090	7.745	1,295,300
2014-09-26	63.910	64.180	63.420	64.050	7.740	1,216,400
2014-09-25	64.620	64.620	63.750	63.950	7.728	1,055,100
2014-09-24	63.970	64.990	63.960	64.940	7.848	1,411,300
2014-09-23	65.070	65.170	63.790	63.800	7.710	1,907,600
2014-09-22	64.100	65.430	64.080	65.320	7.894	2,422,800
2014-09-19	63.510	64.540	63.230	64.170	7.755	2,216,700
2014-09-18	63.090	63.540	62.980	63.360	7.657	864,500
2014-09-17	63.570	63.720	63.020	63.130	7.629	1,076,500
2014-09-16	62.560	63.690	62.420	63.510	7.675	1,753,300
2014-09-15	62.060	62.690	61.760	62.520	7.555	1,092,800
2014-09-12	62.650	62.700	61.810	61.880	7.478	1,187,500
2014-09-11	62.210	62.840	62.160	62.800	7.589	1,118,900
2014-09-10	62.370	62.800	62.370	62.710	7.529	969,800
2014-09-09	62.380	62.480	61.900	62.250	7.473	1,402,700
2014-09-08	62.180	62.410	62.010	62.310	7.481	1,083,600
2014-09-05	62.540	62.650	62.060	62.230	7.471	1,209,700
2014-09-04	63.410	63.700	62.530	62.590	7.514	1,781,000
2014-09-03	63.120	63.480	63.100	63.470	7.620	1,320,400
2014-09-02	62.820	63.410	62.650	63.030	7.567	1,731,700
2014-08-29	62.620	63.010	62.440	62.920	7.554	1,572,000
2014-08-28	61.650	62.640	61.600	62.490	7.502	1,558,400
2014-08-27	61.080	61.820	60.930	61.820	7.422	1,374,200
2014-08-26	61.070	61.600	60.720	60.880	7.309	1,390,000
2014-08-25	60.790	61.100	60.590	60.960	7.319	1,353,300

← NewerPage 51 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.