Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-25	44.000	44.100	43.610	43.690	4.962	1,333,100
2012-09-24	43.460	43.990	43.430	43.870	4.982	1,294,400
2012-09-21	44.610	44.640	43.720	43.770	4.971	1,817,100
2012-09-20	44.640	44.860	44.240	44.460	5.049	1,742,800
2012-09-19	44.490	44.880	44.400	44.690	5.075	1,300,300
2012-09-18	44.080	44.450	43.930	44.370	5.039	1,241,900
2012-09-17	43.990	44.320	43.560	44.030	5.000	3,894,800
2012-09-14	45.470	45.470	43.970	44.080	5.006	2,364,100
2012-09-13	44.670	45.510	44.550	45.400	5.156	1,290,100
2012-09-12	44.880	44.980	44.690	44.840	5.054	1,468,600
2012-09-11	44.690	44.880	44.530	44.830	5.052	1,736,700
2012-09-10	44.820	44.920	44.500	44.570	5.023	1,245,200
2012-09-07	45.440	45.520	44.800	44.940	5.065	936,800
2012-09-06	45.000	45.520	44.900	45.440	5.121	1,444,700
2012-09-05	44.880	44.960	44.600	44.790	5.048	1,091,600
2012-09-04	44.770	44.940	44.650	44.930	5.064	825,700
2012-08-31	44.830	44.890	44.480	44.810	5.050	784,800
2012-08-30	44.810	44.870	44.460	44.600	5.026	818,900
2012-08-29	45.000	45.090	44.880	45.060	5.078	706,800
2012-08-28	45.250	45.300	44.990	44.990	5.070	647,800
2012-08-27	45.270	45.520	45.060	45.340	5.110	541,700
2012-08-24	44.570	45.250	44.570	45.190	5.093	1,074,200
2012-08-23	45.210	45.230	44.590	44.670	5.034	1,547,300
2012-08-22	45.190	45.420	45.070	45.330	5.109	717,800
2012-08-21	45.450	45.540	45.170	45.320	5.108	1,210,100
2012-08-20	45.050	45.430	44.890	45.430	5.120	701,500
2012-08-17	44.970	45.170	44.950	45.160	5.090	1,443,800
2012-08-16	44.900	45.130	44.790	44.910	5.061	1,291,000
2012-08-15	45.010	45.230	44.880	45.040	5.076	759,600
2012-08-14	44.850	45.060	44.820	44.970	5.068	978,700
2012-08-13	44.910	45.160	44.690	44.690	5.037	917,200
2012-08-10	44.900	45.140	44.600	45.030	5.075	862,000
2012-08-09	45.290	45.470	44.930	45.010	5.073	868,600
2012-08-08	45.220	45.610	45.070	45.480	5.126	1,354,100
2012-08-07	45.360	45.590	44.860	45.230	5.097	1,734,300
2012-08-06	45.700	45.850	45.370	45.370	5.113	979,100
2012-08-03	45.560	45.750	45.450	45.600	5.139	925,900
2012-08-02	45.330	45.650	44.860	45.100	5.083	862,900
2012-08-01	45.690	45.710	45.220	45.450	5.122	1,490,500
2012-07-31	45.560	45.780	45.270	45.580	5.137	1,453,400
2012-07-30	45.460	45.840	45.300	45.580	5.137	1,046,100
2012-07-27	44.950	45.720	44.710	45.590	5.138	2,282,200
2012-07-26	44.430	44.850	42.340	44.660	5.033	3,044,200
2012-07-25	43.350	44.030	43.170	43.770	4.933	2,122,000
2012-07-24	43.450	43.650	42.910	43.340	4.884	1,287,700
2012-07-23	43.390	43.590	43.020	43.500	4.902	832,000
2012-07-20	43.810	43.920	43.470	43.780	4.934	1,122,400
2012-07-19	44.070	44.400	43.870	43.950	4.953	1,117,600
2012-07-18	43.620	44.170	43.570	44.090	4.969	1,168,300
2012-07-17	43.580	43.830	43.230	43.640	4.918	2,454,000
2012-07-16	44.000	44.250	43.360	43.390	4.890	1,329,600
2012-07-13	43.860	44.190	43.710	44.090	4.969	995,600
2012-07-12	43.500	43.820	43.240	43.700	4.925	1,286,400
2012-07-11	43.860	43.890	43.360	43.630	4.917	937,200
2012-07-10	43.450	43.990	43.390	43.840	4.941	1,311,500
2012-07-09	43.370	43.650	43.100	43.230	4.872	1,088,000
2012-07-06	43.580	43.810	43.250	43.310	4.881	1,065,400
2012-07-05	43.800	44.000	43.680	43.920	4.950	1,309,800
2012-07-03	43.520	43.950	43.470	43.900	4.948	630,600
2012-07-02	43.610	43.850	43.400	43.540	4.907	1,257,900

← NewerPage 60 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.