Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-21	44.580	44.950	44.420	44.680	5.112	1,659,000
2012-12-20	44.520	44.910	44.520	44.820	5.128	860,700
2012-12-19	44.760	44.850	44.470	44.480	5.090	931,000
2012-12-18	44.540	44.810	44.280	44.690	5.114	1,080,500
2012-12-17	44.730	44.880	44.390	44.590	5.102	1,114,200
2012-12-14	44.310	44.770	44.290	44.630	5.107	952,800
2012-12-13	45.010	45.030	44.230	44.430	5.084	1,234,900
2012-12-12	45.710	45.710	45.000	45.180	5.131	1,760,000
2012-12-11	45.940	45.990	45.470	45.540	5.172	2,120,000
2012-12-10	45.450	46.060	45.440	45.910	5.214	1,086,400
2012-12-07	45.630	45.700	45.220	45.510	5.168	1,696,200
2012-12-06	45.440	45.720	45.360	45.500	5.167	1,084,000
2012-12-05	45.140	45.620	45.000	45.450	5.161	1,000,400
2012-12-04	44.820	45.140	44.800	45.010	5.111	1,339,900
2012-12-03	45.010	45.190	44.740	44.840	5.092	1,121,400
2012-11-30	44.850	44.960	44.550	44.850	5.093	1,605,900
2012-11-29	44.690	44.880	44.420	44.850	5.093	1,170,300
2012-11-28	44.030	44.680	44.000	44.660	5.072	973,800
2012-11-27	44.270	44.590	44.080	44.230	5.023	999,200
2012-11-26	44.540	44.900	44.200	44.240	5.024	1,151,000
2012-11-23	44.070	44.810	43.810	44.810	5.089	333,800
2012-11-21	43.930	44.080	43.650	44.030	5.000	682,700
2012-11-20	43.390	43.890	43.260	43.870	4.982	1,540,100
2012-11-19	43.220	43.490	43.070	43.450	4.934	1,115,500
2012-11-16	42.590	43.050	42.250	42.850	4.866	2,482,900
2012-11-15	42.950	43.320	42.530	42.600	4.838	2,350,500
2012-11-14	43.480	43.770	42.950	43.010	4.884	1,673,200
2012-11-13	43.830	44.150	43.440	43.450	4.934	2,794,700
2012-11-12	43.390	44.560	43.270	43.960	4.992	2,070,900
2012-11-09	43.090	43.690	43.000	43.510	4.941	956,000
2012-11-08	43.400	43.620	43.000	43.240	4.910	1,627,800
2012-11-07	43.530	43.780	43.050	43.540	4.944	1,091,100
2012-11-06	43.420	43.770	43.110	43.720	4.965	892,100
2012-11-05	42.900	43.500	42.730	43.290	4.916	1,015,900
2012-11-02	43.500	43.620	42.910	42.940	4.876	1,310,400
2012-11-01	42.880	43.420	42.790	43.280	4.915	1,373,600
2012-10-31	42.720	43.140	42.500	42.850	4.866	1,297,500
2012-10-26	42.780	42.820	42.620	42.760	4.856	1,309,300
2012-10-25	42.910	43.000	42.540	42.920	4.874	1,531,800
2012-10-24	43.580	43.580	42.460	42.610	4.839	3,856,100
2012-10-23	43.980	44.160	43.690	44.050	5.002	1,886,200
2012-10-22	44.280	44.360	43.860	44.330	5.034	1,555,900
2012-10-19	45.140	45.250	44.420	44.460	5.049	1,121,700
2012-10-18	44.630	45.300	44.620	45.270	5.141	1,093,500
2012-10-17	44.380	44.970	44.360	44.690	5.075	1,254,000
2012-10-16	43.710	44.640	43.710	44.580	5.063	1,203,100
2012-10-15	43.500	43.820	43.190	43.660	4.958	678,800
2012-10-12	43.520	43.690	43.410	43.460	4.935	1,176,500
2012-10-11	43.320	43.670	43.290	43.410	4.930	1,013,900
2012-10-10	43.800	43.990	42.990	43.230	4.909	2,044,100
2012-10-09	44.060	44.300	43.800	43.910	4.987	1,562,900
2012-10-08	44.030	44.230	43.780	44.050	5.002	857,300
2012-10-05	43.770	44.320	43.770	44.020	4.999	3,027,400
2012-10-04	44.360	44.420	43.650	43.750	4.968	1,714,400
2012-10-03	44.700	44.720	44.180	44.300	5.031	1,507,600
2012-10-02	44.800	44.800	44.410	44.650	5.071	1,605,200
2012-10-01	44.460	44.890	44.250	44.630	5.068	1,999,300
2012-09-28	44.320	44.620	44.160	44.530	5.057	2,582,500
2012-09-27	43.980	44.440	43.620	44.400	5.042	1,162,300
2012-09-26	43.710	44.120	43.710	43.960	4.992	1,359,200

← NewerPage 59 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.