Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-17	47.150	47.300	46.860	47.100	5.480	845,900
2013-06-14	46.900	47.410	46.740	46.930	5.460	1,037,800
2013-06-13	46.780	46.920	46.140	46.810	5.446	1,238,600
2013-06-12	46.910	47.120	46.570	47.000	5.424	1,658,200
2013-06-11	46.660	46.930	46.320	46.660	5.385	1,318,200
2013-06-10	46.520	47.050	46.130	47.050	5.430	1,521,000
2013-06-07	46.430	46.710	46.140	46.330	5.347	1,021,600
2013-06-06	46.490	46.500	45.560	46.080	5.318	1,251,800
2013-06-05	46.760	46.810	46.330	46.490	5.365	1,087,400
2013-06-04	47.050	47.400	46.270	46.910	5.414	1,715,800
2013-06-03	46.110	47.020	45.380	47.020	5.427	1,902,100
2013-05-31	46.750	46.870	45.970	45.980	5.307	1,538,200
2013-05-30	47.600	47.740	46.920	46.960	5.420	992,300
2013-05-29	48.370	48.390	47.400	47.460	5.477	1,126,600
2013-05-28	48.540	49.000	48.310	48.580	5.607	1,311,100
2013-05-24	47.520	48.180	47.400	48.090	5.550	1,021,400
2013-05-23	47.950	48.000	47.520	47.630	5.497	1,618,400
2013-05-22	48.220	49.060	47.900	48.260	5.570	1,500,200
2013-05-21	48.850	48.970	48.140	48.280	5.572	1,790,700
2013-05-20	49.250	49.280	48.690	48.770	5.629	972,500
2013-05-17	49.650	49.760	48.820	49.250	5.684	1,283,500
2013-05-16	50.190	50.190	49.280	49.590	5.723	1,979,500
2013-05-15	49.310	50.370	49.120	50.360	5.812	1,410,800
2013-05-14	48.920	49.330	48.840	49.300	5.690	1,143,900
2013-05-13	48.860	49.130	48.700	48.920	5.646	887,800
2013-05-10	48.720	49.020	48.540	49.000	5.655	929,300
2013-05-09	49.240	49.440	48.500	48.620	5.611	1,265,900
2013-05-08	49.420	49.490	49.050	49.400	5.701	802,500
2013-05-07	49.300	49.500	49.070	49.490	5.712	1,120,600
2013-05-06	49.200	49.400	48.930	49.320	5.692	1,647,100
2013-05-03	48.950	49.260	48.650	49.200	5.678	1,244,600
2013-05-02	48.090	48.680	48.090	48.680	5.618	1,335,300
2013-05-01	48.660	48.870	47.880	48.060	5.547	1,110,800
2013-04-30	48.010	48.860	47.800	48.830	5.636	1,726,400
2013-04-29	48.160	48.320	47.970	48.130	5.555	875,000
2013-04-26	48.100	48.190	47.840	48.080	5.549	1,282,100
2013-04-25	48.280	48.440	47.880	48.120	5.554	1,959,000
2013-04-24	48.710	50.290	48.060	48.190	5.562	3,140,100
2013-04-23	47.530	48.120	47.400	47.780	5.514	1,852,400
2013-04-22	48.020	48.120	47.690	47.880	5.526	1,509,500
2013-04-19	47.300	48.260	47.300	48.070	5.548	1,679,800
2013-04-18	47.030	47.540	47.030	47.110	5.437	1,696,800
2013-04-17	47.390	47.490	46.760	46.930	5.416	1,467,000
2013-04-16	47.180	47.640	46.970	47.520	5.484	1,549,700
2013-04-15	47.390	47.660	46.730	46.730	5.393	1,222,000
2013-04-12	47.140	47.770	47.140	47.640	5.498	1,317,400
2013-04-11	47.080	47.740	47.040	47.610	5.495	1,851,200
2013-04-10	46.510	47.520	46.400	46.980	5.422	1,777,600
2013-04-09	46.750	46.820	46.220	46.350	5.349	947,000
2013-04-08	46.100	46.730	45.890	46.680	5.387	999,700
2013-04-05	46.130	46.220	45.740	46.120	5.323	1,003,800
2013-04-04	46.370	46.610	46.060	46.500	5.367	995,400
2013-04-03	46.800	46.830	45.940	46.290	5.342	1,417,800
2013-04-02	46.810	46.840	46.510	46.640	5.383	1,281,900
2013-04-01	46.900	47.000	46.590	46.670	5.386	902,700
2013-03-28	46.770	47.030	46.600	46.950	5.419	1,128,300
2013-03-27	46.460	46.670	46.240	46.670	5.386	966,400
2013-03-26	46.500	46.950	46.440	46.700	5.390	920,600
2013-03-25	46.460	46.600	46.050	46.360	5.350	1,147,100
2013-03-22	45.900	46.450	45.820	46.420	5.357	1,455,400

← NewerPage 57 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.