Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	47.950	48.670	47.790	48.630	5.707	813,600
2013-12-03	47.730	48.130	47.440	48.110	5.646	1,856,500
2013-12-02	48.470	48.470	47.320	47.740	5.603	1,420,700
2013-11-29	48.460	48.790	48.220	48.260	5.664	559,500
2013-11-27	48.230	48.570	48.080	48.470	5.688	492,900
2013-11-26	48.500	48.600	47.980	48.190	5.655	927,900
2013-11-25	49.100	49.110	48.420	48.490	5.691	1,063,400
2013-11-22	49.140	49.230	48.870	48.940	5.743	890,400
2013-11-21	48.580	49.220	48.550	49.170	5.770	787,400
2013-11-20	48.540	49.010	48.360	48.410	5.681	803,500
2013-11-19	48.520	48.730	48.410	48.450	5.686	1,127,400
2013-11-18	48.660	48.850	48.200	48.660	5.711	1,176,100
2013-11-15	48.740	48.870	48.220	48.560	5.699	891,100
2013-11-14	48.230	48.920	48.130	48.750	5.721	836,500
2013-11-13	47.780	48.200	47.470	48.140	5.650	806,000
2013-11-12	47.760	47.990	47.470	47.940	5.626	1,095,400
2013-11-11	47.830	47.990	47.690	47.910	5.623	915,800
2013-11-08	47.360	47.930	47.000	47.910	5.623	1,055,200
2013-11-07	47.860	47.940	47.300	47.330	5.555	964,300
2013-11-06	47.290	47.930	47.180	47.760	5.605	1,135,200
2013-11-05	47.080	47.460	46.980	47.280	5.549	870,800
2013-11-04	47.340	47.540	46.980	47.180	5.537	848,300
2013-11-01	47.450	47.550	47.150	47.430	5.566	979,200
2013-10-31	47.450	47.540	47.240	47.350	5.557	1,434,700
2013-10-30	47.670	47.670	47.350	47.470	5.571	1,774,400
2013-10-29	47.680	47.870	47.440	47.710	5.599	1,869,600
2013-10-28	46.720	47.830	46.720	47.510	5.576	1,880,200
2013-10-25	46.460	47.140	46.460	46.670	5.477	1,722,500
2013-10-24	46.740	46.990	46.420	46.490	5.456	1,788,100
2013-10-23	45.440	46.820	45.240	46.490	5.456	2,686,800
2013-10-22	45.010	45.710	45.010	45.370	5.325	1,458,800
2013-10-21	44.990	45.010	44.550	44.980	5.279	1,157,600
2013-10-18	45.020	45.060	44.890	45.010	5.282	1,575,900
2013-10-17	44.890	45.170	44.730	45.030	5.285	1,332,800
2013-10-16	44.120	45.050	44.080	45.040	5.286	1,778,000
2013-10-15	44.150	44.250	43.710	43.780	5.138	1,189,600
2013-10-14	43.790	44.190	43.550	44.170	5.184	1,045,900
2013-10-11	43.670	43.960	43.450	43.920	5.154	1,355,500
2013-10-10	43.980	44.110	43.840	44.050	5.170	1,369,100
2013-10-09	43.500	43.810	43.360	43.630	5.120	2,244,400
2013-10-08	43.320	43.650	43.180	43.470	5.102	1,729,200
2013-10-07	43.310	43.610	43.290	43.380	5.091	1,276,100
2013-10-04	43.340	43.540	43.290	43.470	5.102	1,695,300
2013-10-03	44.000	44.090	43.360	43.410	5.095	2,088,400
2013-10-02	44.330	44.330	43.710	44.000	5.164	2,008,600
2013-10-01	44.780	44.900	44.280	44.480	5.220	1,658,600
2013-09-30	44.710	44.900	44.450	44.820	5.260	1,217,600
2013-09-27	44.960	45.050	44.570	44.980	5.279	1,138,900
2013-09-26	45.060	45.200	44.840	45.070	5.289	1,113,200
2013-09-25	45.280	45.460	44.770	44.950	5.275	1,191,200
2013-09-24	45.340	45.780	45.230	45.270	5.313	1,337,800
2013-09-23	45.410	45.500	45.080	45.290	5.315	916,800
2013-09-20	45.920	45.940	45.560	45.590	5.350	1,684,000
2013-09-19	45.530	45.940	45.170	45.790	5.374	2,026,400
2013-09-18	45.620	46.110	45.320	46.090	5.409	1,130,400
2013-09-17	45.150	45.610	45.130	45.520	5.342	889,300
2013-09-16	45.240	45.500	45.060	45.130	5.296	1,175,100
2013-09-13	44.700	45.040	44.550	44.910	5.271	967,000
2013-09-12	44.030	44.560	43.900	44.560	5.229	1,742,100
2013-09-11	44.540	44.600	44.160	44.310	5.156	1,839,500

← NewerPage 55 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.