Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	52.070	52.070	51.630	51.950	6.145	2,484,300
2014-03-03	51.840	51.890	51.130	51.680	6.113	3,492,500
2014-02-28	51.770	52.510	51.740	52.110	6.164	2,855,400
2014-02-27	51.550	51.790	51.260	51.650	6.110	2,295,900
2014-02-26	52.660	52.660	51.450	51.590	6.102	3,016,400
2014-02-25	52.050	52.490	51.930	52.480	6.208	3,394,600
2014-02-24	51.890	52.180	51.740	51.750	6.121	2,406,600
2014-02-21	51.550	51.910	51.310	51.740	6.120	2,284,400
2014-02-20	51.150	51.660	50.940	51.470	6.088	2,128,200
2014-02-19	50.660	51.120	50.380	50.960	6.028	2,600,500
2014-02-18	50.300	50.640	49.910	50.620	5.988	2,856,500
2014-02-14	50.090	50.580	50.010	50.300	5.950	3,262,200
2014-02-13	49.950	50.240	49.850	50.070	5.923	3,236,300
2014-02-12	49.460	51.030	49.310	49.990	5.913	4,876,500
2014-02-11	48.590	48.990	48.500	48.900	5.784	2,629,500
2014-02-10	48.990	49.030	48.530	48.700	5.761	1,795,800
2014-02-07	48.240	48.980	48.130	48.890	5.783	1,704,400
2014-02-06	47.830	48.140	47.530	47.860	5.661	1,119,100
2014-02-05	47.130	47.740	47.000	47.570	5.627	1,203,500
2014-02-04	47.340	47.590	47.110	47.310	5.596	1,312,600
2014-02-03	47.880	47.880	46.880	47.220	5.586	2,565,300
2014-01-31	47.910	48.310	47.650	47.880	5.664	1,907,300
2014-01-30	48.070	48.430	48.010	48.290	5.712	1,312,200
2014-01-29	48.650	48.730	47.800	47.900	5.666	1,636,500
2014-01-28	49.000	49.080	48.600	48.980	5.794	1,355,100
2014-01-27	48.510	49.330	48.420	49.050	5.802	1,300,200
2014-01-24	48.920	49.170	48.470	48.470	5.733	1,047,000
2014-01-23	49.200	49.510	48.770	49.090	5.807	3,263,100
2014-01-22	49.670	49.860	49.260	49.440	5.848	1,693,000
2014-01-21	48.770	49.660	48.770	49.650	5.873	2,101,400
2014-01-17	48.480	48.560	48.130	48.490	5.736	1,179,600
2014-01-16	47.990	48.590	47.970	48.350	5.719	876,400
2014-01-15	48.200	48.230	47.690	48.070	5.686	755,900
2014-01-14	47.640	48.250	47.500	48.040	5.683	1,220,900
2014-01-13	48.240	48.290	47.350	47.430	5.610	1,207,100
2014-01-10	47.990	48.440	47.990	48.430	5.729	673,900
2014-01-09	47.760	48.100	47.660	47.970	5.674	929,600
2014-01-08	48.010	48.160	47.280	47.720	5.645	2,340,000
2014-01-07	47.830	48.360	47.710	48.100	5.690	1,261,700
2014-01-06	47.790	47.930	47.450	47.720	5.645	932,900
2014-01-03	47.890	48.050	47.360	47.600	5.631	992,900
2014-01-02	48.860	48.930	47.480	47.670	5.639	1,182,300
2013-12-31	48.880	48.990	48.480	48.720	5.763	595,900
2013-12-30	48.790	49.150	48.790	48.840	5.777	574,500
2013-12-27	48.770	48.910	48.540	48.800	5.772	380,400
2013-12-26	48.490	48.650	48.330	48.590	5.748	308,100
2013-12-24	48.170	48.600	48.170	48.500	5.737	285,900
2013-12-23	48.570	48.610	48.040	48.190	5.700	518,700
2013-12-20	47.890	48.450	47.890	48.420	5.728	1,509,100
2013-12-19	48.190	48.260	47.570	47.800	5.654	940,800
2013-12-18	47.370	48.220	47.160	48.220	5.704	1,292,000
2013-12-17	47.660	47.720	47.060	47.350	5.601	1,045,000
2013-12-16	47.640	47.950	47.640	47.750	5.648	1,460,600
2013-12-13	47.700	47.950	47.550	47.580	5.628	986,200
2013-12-12	47.930	48.000	47.170	47.300	5.595	1,656,700
2013-12-11	48.540	48.820	48.310	48.310	5.670	1,304,800
2013-12-10	48.600	48.720	48.200	48.390	5.679	879,200
2013-12-09	48.980	48.990	48.540	48.740	5.720	939,700
2013-12-06	48.520	49.020	48.520	49.000	5.751	705,800
2013-12-05	48.500	48.560	48.160	48.210	5.658	1,306,300

← NewerPage 54 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.