Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-11	44.540	44.600	44.160	44.310	5.156	1,839,500
2013-09-10	44.740	44.900	44.460	44.540	5.182	1,212,300
2013-09-09	44.570	44.650	44.200	44.580	5.187	1,410,300
2013-09-06	44.690	44.880	44.170	44.470	5.174	2,002,200
2013-09-05	45.220	45.260	44.490	44.610	5.190	1,039,700
2013-09-04	44.580	45.250	44.270	45.250	5.265	1,323,600
2013-09-03	45.010	45.140	44.530	44.600	5.189	1,833,300
2013-08-30	44.620	44.760	44.520	44.760	5.208	1,520,300
2013-08-29	44.720	44.800	44.480	44.590	5.188	1,570,100
2013-08-28	45.200	45.540	44.670	44.900	5.224	1,818,700
2013-08-27	45.010	45.610	44.890	45.360	5.278	1,129,400
2013-08-26	45.690	45.690	45.180	45.320	5.273	872,100
2013-08-23	45.340	45.710	45.300	45.620	5.308	909,800
2013-08-22	45.210	45.400	44.930	45.240	5.264	583,500
2013-08-21	45.480	45.510	45.100	45.160	5.254	1,173,400
2013-08-20	45.270	45.740	45.140	45.580	5.303	1,385,300
2013-08-19	44.710	45.250	44.530	45.200	5.259	1,090,400
2013-08-16	45.170	45.240	44.720	44.830	5.216	1,264,700
2013-08-15	45.780	45.940	45.130	45.280	5.268	1,124,800
2013-08-14	46.470	46.680	45.810	45.860	5.336	1,022,200
2013-08-13	46.690	46.800	46.330	46.460	5.406	649,700
2013-08-12	46.650	46.770	46.450	46.620	5.424	774,200
2013-08-09	46.960	47.090	46.660	46.850	5.451	818,300
2013-08-08	47.250	47.350	46.970	47.040	5.473	921,200
2013-08-07	47.080	47.320	46.910	47.220	5.494	595,800
2013-08-06	47.290	47.440	46.990	47.150	5.486	1,183,400
2013-08-05	47.400	47.650	47.110	47.470	5.523	610,900
2013-08-02	47.270	47.610	47.020	47.410	5.516	1,138,400
2013-08-01	47.050	47.470	47.000	47.260	5.499	1,443,200
2013-07-31	46.620	47.020	46.330	46.740	5.438	1,440,100
2013-07-30	46.880	47.170	46.410	46.450	5.405	1,002,000
2013-07-29	46.580	47.010	46.430	46.800	5.445	978,400
2013-07-26	46.000	46.650	45.800	46.640	5.427	1,062,100
2013-07-25	46.330	46.390	45.850	46.110	5.365	1,540,900
2013-07-24	47.640	47.640	46.040	46.320	5.389	2,311,300
2013-07-23	47.920	47.950	47.530	47.680	5.548	1,062,800
2013-07-22	48.030	48.190	47.580	47.820	5.564	999,300
2013-07-19	47.950	48.310	47.770	48.290	5.619	1,117,800
2013-07-18	47.770	47.980	47.620	47.910	5.574	602,600
2013-07-17	47.560	47.730	47.450	47.700	5.550	615,700
2013-07-16	47.000	47.480	46.980	47.310	5.505	649,400
2013-07-15	47.390	47.730	47.330	47.500	5.527	531,000
2013-07-12	47.640	47.790	47.230	47.460	5.522	828,800
2013-07-11	47.440	47.730	47.360	47.570	5.535	916,400
2013-07-10	46.580	47.030	46.400	46.960	5.464	1,045,300
2013-07-09	46.690	46.940	46.380	46.600	5.422	887,200
2013-07-08	46.510	46.720	46.130	46.390	5.398	735,600
2013-07-05	46.740	46.820	45.890	46.370	5.395	880,800
2013-07-03	46.360	46.580	45.950	46.580	5.420	787,900
2013-07-02	46.390	46.720	46.250	46.600	5.422	1,013,400
2013-07-01	46.210	46.610	45.990	46.410	5.400	1,155,300
2013-06-28	46.000	46.230	45.930	45.930	5.344	1,911,000
2013-06-27	45.900	46.380	45.730	46.000	5.352	1,039,100
2013-06-26	45.340	45.900	45.230	45.640	5.310	823,600
2013-06-25	45.440	45.460	44.700	44.980	5.233	1,682,200
2013-06-24	45.130	45.560	44.920	45.190	5.258	1,359,900
2013-06-21	45.570	45.730	45.080	45.540	5.299	2,279,700
2013-06-20	46.340	46.620	45.360	45.380	5.280	1,484,900
2013-06-19	47.290	47.650	46.600	46.600	5.422	837,900
2013-06-18	47.110	47.450	46.930	47.430	5.519	625,100

← NewerPage 56 of 78 · 4,647 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.