Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-21	45.740	46.000	45.560	45.600	5.263	1,104,600
2013-03-20	45.040	45.910	44.830	45.780	5.284	3,084,400
2013-03-19	44.470	45.100	44.420	44.980	5.191	1,640,100
2013-03-18	43.890	44.430	43.810	44.350	5.118	1,307,400
2013-03-15	43.580	44.130	43.530	44.070	5.086	2,138,700
2013-03-14	43.810	43.910	43.560	43.780	5.053	1,011,500
2013-03-13	43.920	44.180	43.700	43.720	5.046	1,164,200
2013-03-12	44.160	44.420	43.980	44.390	5.079	5,039,200
2013-03-11	43.980	44.150	43.600	44.140	5.051	5,795,100
2013-03-08	43.930	44.250	43.860	44.000	5.035	3,860,000
2013-03-07	44.110	44.380	43.650	43.850	5.017	1,527,700
2013-03-06	44.290	44.330	43.940	44.180	5.055	1,805,900
2013-03-05	43.930	44.340	43.830	44.280	5.067	1,426,400
2013-03-04	43.710	43.850	43.390	43.820	5.014	1,371,200
2013-03-01	43.620	43.910	43.290	43.780	5.009	2,112,100
2013-02-28	43.260	43.740	43.130	43.620	4.991	2,217,100
2013-02-27	42.830	43.270	42.710	43.200	4.943	1,631,000
2013-02-26	42.940	43.030	42.610	42.790	4.896	1,666,400
2013-02-25	43.010	43.360	42.720	42.720	4.888	2,530,900
2013-02-22	42.670	42.990	42.560	42.900	4.909	1,796,100
2013-02-21	42.580	42.710	42.270	42.570	4.871	2,203,800
2013-02-20	43.060	43.190	42.440	42.470	4.860	2,806,300
2013-02-19	42.830	43.100	42.800	43.000	4.920	2,958,500
2013-02-15	42.760	43.120	42.550	42.910	4.910	4,157,700
2013-02-14	42.710	43.040	42.610	42.800	4.897	4,137,300
2013-02-13	42.830	43.320	42.100	42.690	4.885	7,704,900
2013-02-12	45.300	45.570	45.160	45.320	5.186	1,696,300
2013-02-11	45.720	45.830	45.380	45.420	5.197	1,099,300
2013-02-08	45.960	46.100	45.580	45.730	5.233	949,800
2013-02-07	46.040	46.260	45.860	45.980	5.261	580,400
2013-02-06	45.770	46.370	45.730	46.040	5.268	1,051,600
2013-02-05	45.680	46.160	45.650	45.900	5.252	926,800
2013-02-04	45.150	45.740	45.100	45.420	5.197	1,509,500
2013-02-01	45.360	45.450	45.100	45.240	5.176	1,085,600
2013-01-31	45.250	45.390	45.000	45.070	5.157	990,100
2013-01-30	44.990	45.410	44.920	45.300	5.183	1,171,200
2013-01-29	44.600	45.170	44.570	45.010	5.150	1,172,300
2013-01-28	44.640	44.840	44.530	44.650	5.109	925,600
2013-01-25	44.690	44.690	44.340	44.560	5.099	979,100
2013-01-24	44.420	44.740	44.340	44.540	5.096	1,011,200
2013-01-23	45.030	45.130	44.120	44.280	5.067	3,194,800
2013-01-22	45.240	45.400	44.880	45.200	5.172	1,396,300
2013-01-18	44.900	45.410	44.890	45.300	5.183	1,182,700
2013-01-17	45.100	45.230	44.870	45.070	5.157	1,344,300
2013-01-16	45.200	45.270	44.910	44.940	5.142	1,043,800
2013-01-15	45.090	45.390	44.990	45.280	5.181	897,000
2013-01-14	44.950	45.260	44.950	45.190	5.171	979,700
2013-01-11	45.240	45.390	44.790	45.080	5.158	1,381,200
2013-01-10	45.900	45.990	45.650	45.760	5.236	808,800
2013-01-09	45.480	45.810	45.480	45.700	5.229	576,900
2013-01-08	45.150	45.400	45.040	45.380	5.193	559,200
2013-01-07	45.480	45.600	45.210	45.240	5.176	658,600
2013-01-04	45.450	45.980	45.430	45.680	5.227	735,200
2013-01-03	45.560	45.630	45.290	45.420	5.197	983,500
2013-01-02	44.800	45.630	44.680	45.600	5.218	1,285,800
2012-12-31	43.800	44.190	43.580	44.180	5.055	611,700
2012-12-28	44.030	44.240	43.850	43.880	5.021	446,400
2012-12-27	44.260	44.510	43.930	44.210	5.059	551,800
2012-12-26	44.690	44.740	44.270	44.280	5.067	541,800
2012-12-24	44.560	44.740	44.500	44.700	5.115	247,200

← NewerPage 58 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.