Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	57.180	57.880	57.140	57.850	6.896	824,300
2014-05-28	56.900	57.260	56.660	56.840	6.776	1,642,800
2014-05-27	56.940	57.070	56.680	56.790	6.770	1,373,600
2014-05-23	57.200	57.310	56.880	56.990	6.794	813,500
2014-05-22	57.230	57.290	56.920	57.200	6.819	898,100
2014-05-21	57.060	57.390	56.920	57.270	6.827	939,800
2014-05-20	57.200	57.620	56.850	57.100	6.807	1,044,600
2014-05-19	57.090	57.260	56.780	57.220	6.821	1,009,900
2014-05-16	56.750	57.250	56.690	57.210	6.820	978,100
2014-05-15	56.980	57.110	56.670	56.830	6.775	850,000
2014-05-14	57.180	57.410	56.980	57.240	6.824	1,114,000
2014-05-13	57.140	57.400	56.980	57.230	6.822	1,048,100
2014-05-12	57.030	57.340	56.840	57.150	6.813	901,100
2014-05-09	56.590	56.910	56.320	56.910	6.784	952,400
2014-05-08	56.610	56.970	56.410	56.560	6.743	1,069,500
2014-05-07	56.420	56.700	56.000	56.680	6.757	1,385,800
2014-05-06	55.720	56.280	55.570	56.150	6.694	1,576,500
2014-05-05	55.720	56.240	55.650	55.860	6.659	1,327,700
2014-05-02	55.480	56.100	55.400	55.970	6.672	1,359,000
2014-05-01	55.500	55.690	55.070	55.590	6.627	1,609,500
2014-04-30	55.000	55.470	54.820	55.420	6.607	1,400,600
2014-04-29	55.400	55.500	54.800	55.090	6.567	1,497,400
2014-04-28	54.000	55.590	53.860	55.400	6.604	2,784,600
2014-04-25	53.630	53.760	53.140	53.580	6.387	1,271,300
2014-04-24	54.480	54.760	53.750	53.820	6.416	2,756,800
2014-04-23	54.800	55.340	53.830	54.480	6.495	4,122,700
2014-04-22	52.450	52.660	52.230	52.390	6.245	993,200
2014-04-21	52.440	52.830	52.410	52.550	6.265	825,500
2014-04-17	52.480	52.800	52.250	52.540	6.263	1,124,300
2014-04-16	52.220	52.420	51.770	52.400	6.247	1,509,500
2014-04-15	51.240	51.710	51.180	51.680	6.161	2,264,000
2014-04-14	51.390	51.630	50.980	51.190	6.102	1,531,700
2014-04-11	52.080	52.280	51.170	51.190	6.102	3,138,300
2014-04-10	52.720	52.990	52.010	52.070	6.207	2,318,600
2014-04-09	51.620	52.620	51.490	52.580	6.268	3,047,500
2014-04-08	53.170	53.170	51.480	51.620	6.154	5,419,800
2014-04-07	53.730	54.060	53.670	53.680	6.399	1,580,700
2014-04-04	53.970	54.610	53.610	53.710	6.403	1,673,700
2014-04-03	53.860	54.260	53.480	53.770	6.410	1,860,800
2014-04-02	53.780	54.030	53.710	53.730	6.405	1,609,800
2014-04-01	54.390	54.550	53.600	53.760	6.409	2,865,800
2014-03-31	54.220	54.590	54.010	54.460	6.492	1,461,800
2014-03-28	53.780	54.150	53.660	53.950	6.431	1,297,000
2014-03-27	53.660	54.070	53.430	53.720	6.404	2,005,600
2014-03-26	52.970	53.720	52.960	53.390	6.365	2,120,800
2014-03-25	52.600	52.790	52.410	52.760	6.290	1,256,700
2014-03-24	52.850	53.050	52.360	52.400	6.247	2,096,400
2014-03-21	52.920	53.030	52.570	52.770	6.291	2,369,400
2014-03-20	52.170	52.540	51.930	52.540	6.263	1,396,500
2014-03-19	52.710	52.890	52.090	52.310	6.236	1,425,900
2014-03-18	52.660	52.890	52.490	52.770	6.291	1,321,400
2014-03-17	52.520	52.820	52.410	52.720	6.285	1,244,300
2014-03-14	51.790	52.700	51.790	52.380	6.244	1,861,900
2014-03-13	52.610	52.650	51.840	51.860	6.182	2,523,200
2014-03-12	52.730	53.100	52.680	52.990	6.268	1,432,300
2014-03-11	52.530	53.030	52.410	52.990	6.268	1,920,100
2014-03-10	52.350	52.590	52.320	52.480	6.208	1,789,700
2014-03-07	52.270	52.300	51.980	52.290	6.185	2,647,000
2014-03-06	52.150	52.290	51.930	52.000	6.151	2,449,900
2014-03-05	51.930	52.240	51.830	52.080	6.160	1,767,200

← NewerPage 53 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.