Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	61.280	61.340	60.430	60.480	7.261	1,671,000
2014-08-21	61.080	61.670	60.940	61.140	7.340	1,069,700
2014-08-20	61.200	61.200	60.790	60.920	7.314	868,100
2014-08-19	60.880	61.150	60.740	61.140	7.340	1,082,500
2014-08-18	60.860	61.090	60.510	60.830	7.303	2,107,400
2014-08-15	60.850	61.100	60.330	60.400	7.251	3,480,200
2014-08-14	60.560	60.800	60.330	60.520	7.266	1,703,200
2014-08-13	60.670	60.890	60.310	60.420	7.254	1,369,300
2014-08-12	60.590	60.750	60.350	60.400	7.251	1,471,500
2014-08-11	60.700	60.930	60.500	60.590	7.274	2,248,000
2014-08-08	60.090	60.520	59.650	60.400	7.251	1,263,500
2014-08-07	60.460	60.660	59.830	59.940	7.196	932,400
2014-08-06	59.020	60.200	59.020	60.180	7.225	1,476,100
2014-08-05	59.210	59.400	58.870	59.030	7.087	1,296,100
2014-08-04	58.910	59.100	58.580	59.060	7.091	1,394,100
2014-08-01	58.780	59.660	58.640	58.700	7.047	1,647,600
2014-07-31	59.440	59.440	58.650	58.760	7.054	1,554,100
2014-07-30	61.050	61.140	59.500	59.690	7.166	1,956,000
2014-07-29	61.660	61.840	60.700	60.700	7.287	2,015,100
2014-07-28	61.700	61.920	61.300	61.760	7.415	1,490,000
2014-07-25	60.980	61.670	60.800	61.560	7.391	1,702,600
2014-07-24	59.290	61.520	59.290	60.980	7.321	3,696,900
2014-07-23	58.960	59.000	58.350	58.440	7.016	2,110,200
2014-07-22	58.840	59.000	58.560	58.670	7.044	1,543,800
2014-07-21	59.220	59.250	58.520	58.860	7.066	989,200
2014-07-18	59.150	59.460	58.940	59.450	7.137	962,700
2014-07-17	59.090	59.580	58.870	58.900	7.071	1,170,000
2014-07-16	59.450	59.590	59.040	59.340	7.124	1,748,800
2014-07-15	59.320	59.500	59.150	59.380	7.129	2,810,600
2014-07-14	59.290	59.650	59.210	59.280	7.117	872,200
2014-07-11	58.980	59.150	58.740	59.030	7.087	1,316,600
2014-07-10	58.120	59.070	58.070	58.930	7.075	1,146,200
2014-07-09	58.630	58.870	58.500	58.550	7.029	1,338,400
2014-07-08	58.800	58.870	58.300	58.410	7.012	1,710,000
2014-07-07	59.010	59.270	58.800	58.840	7.064	1,531,700
2014-07-03	58.990	59.230	58.900	59.070	7.092	827,600
2014-07-02	58.970	59.230	58.800	58.980	7.081	1,071,600
2014-07-01	58.750	59.440	58.620	58.990	7.082	1,723,300
2014-06-30	58.420	58.910	58.160	58.580	7.033	1,318,800
2014-06-27	58.460	58.700	57.890	58.250	6.993	2,340,200
2014-06-26	58.470	58.920	58.330	58.600	7.035	1,260,700
2014-06-25	58.410	58.770	58.330	58.510	7.024	1,310,500
2014-06-24	58.520	58.770	58.450	58.560	7.030	2,128,500
2014-06-23	59.900	59.940	58.980	59.320	7.122	1,568,400
2014-06-20	59.920	60.500	59.860	60.030	7.207	1,924,600
2014-06-19	59.650	60.230	59.500	60.170	7.224	2,061,400
2014-06-18	58.290	60.270	58.250	60.220	7.230	2,185,800
2014-06-17	58.670	58.990	58.000	58.320	7.002	1,662,300
2014-06-16	57.740	58.910	57.660	58.700	7.047	1,446,000
2014-06-13	57.800	57.940	57.630	57.780	6.937	830,400
2014-06-12	57.930	58.050	57.440	57.850	6.945	1,403,300
2014-06-11	58.160	58.720	58.160	58.220	6.940	1,117,600
2014-06-10	58.150	58.580	57.940	58.420	6.964	1,473,200
2014-06-09	58.380	58.660	58.320	58.560	6.981	1,236,100
2014-06-06	58.470	58.650	58.210	58.520	6.976	1,031,300
2014-06-05	57.910	58.590	57.620	58.490	6.973	1,789,600
2014-06-04	56.930	58.080	56.870	58.060	6.921	2,201,900
2014-06-03	57.480	57.530	56.820	56.860	6.778	1,997,400
2014-06-02	57.760	57.830	57.250	57.560	6.862	1,531,900
2014-05-30	57.630	58.160	57.540	57.700	6.878	1,517,100

← NewerPage 52 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.