Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-29	43.570	43.880	43.470	43.750	4.931	1,975,500
2012-06-28	42.610	43.490	42.240	43.470	4.899	2,103,100
2012-06-27	42.640	43.030	42.580	42.790	4.822	1,211,300
2012-06-26	42.700	42.780	42.170	42.520	4.792	1,408,900
2012-06-25	42.600	42.900	42.540	42.660	4.808	1,321,000
2012-06-22	42.430	43.260	42.360	42.900	4.835	2,596,400
2012-06-21	42.710	43.090	42.210	42.220	4.758	1,716,500
2012-06-20	42.760	42.870	42.370	42.660	4.808	1,071,400
2012-06-19	42.940	43.300	42.740	42.820	4.826	1,438,600
2012-06-18	42.820	43.040	42.670	42.900	4.835	1,237,100
2012-06-15	43.000	43.070	42.650	42.690	4.811	2,906,900
2012-06-14	42.880	43.130	41.870	42.870	4.831	3,511,100
2012-06-13	43.430	43.500	42.700	43.220	4.833	4,131,100
2012-06-12	42.990	43.760	42.810	43.650	4.881	4,569,800
2012-06-11	42.790	42.950	42.390	42.450	4.747	2,263,100
2012-06-08	41.880	42.680	41.790	42.640	4.768	2,159,900
2012-06-07	41.610	42.140	41.430	41.860	4.681	1,916,600
2012-06-06	40.910	41.490	40.860	41.390	4.628	1,670,000
2012-06-05	40.620	40.940	40.500	40.840	4.566	1,018,100
2012-06-04	40.740	41.100	40.570	40.830	4.565	1,557,300
2012-06-01	40.810	41.030	40.500	40.630	4.543	2,124,000
2012-05-31	41.570	41.570	41.110	41.260	4.613	2,575,000
2012-05-30	40.970	41.230	40.800	41.090	4.594	2,172,300
2012-05-29	41.210	41.210	40.740	41.100	4.596	1,827,800
2012-05-25	40.710	41.270	40.620	41.090	4.594	1,696,300
2012-05-24	41.140	41.310	40.570	40.760	4.558	2,326,500
2012-05-23	40.750	41.150	40.590	41.120	4.598	1,716,500
2012-05-22	40.700	41.220	40.500	40.910	4.574	2,049,600
2012-05-21	40.360	40.610	40.220	40.570	4.536	1,938,500
2012-05-18	40.940	40.940	40.130	40.250	4.501	2,824,400
2012-05-17	41.150	41.200	40.820	40.830	4.565	2,164,900
2012-05-16	40.480	41.340	40.240	41.090	4.594	2,834,000
2012-05-15	40.730	40.750	40.330	40.430	4.521	2,119,800
2012-05-14	40.670	40.840	40.350	40.810	4.563	1,834,000
2012-05-11	41.000	41.310	40.910	40.950	4.579	1,353,800
2012-05-10	41.060	41.350	40.760	41.180	4.605	1,915,400
2012-05-09	40.330	41.200	40.280	40.950	4.579	2,531,000
2012-05-08	39.730	40.770	39.650	40.590	4.539	3,331,100
2012-05-07	39.960	40.230	39.590	39.820	4.452	2,878,000
2012-05-04	40.100	40.390	39.920	39.920	4.464	1,967,300
2012-05-03	41.170	41.400	40.010	40.110	4.485	4,329,200
2012-05-02	40.500	42.050	40.330	41.320	4.620	3,512,500
2012-05-01	40.460	40.680	40.210	40.520	4.531	1,374,900
2012-04-30	39.640	41.030	39.640	40.580	4.537	4,467,100
2012-04-27	39.860	39.940	39.430	39.710	4.440	1,823,600
2012-04-26	39.780	39.980	39.470	39.710	4.440	2,730,700
2012-04-25	39.490	39.660	38.250	39.310	4.395	5,330,700
2012-04-24	40.000	40.590	39.980	40.320	4.508	2,150,600
2012-04-23	40.250	40.260	39.890	39.960	4.468	2,129,300
2012-04-20	40.560	40.700	40.510	40.590	4.539	1,474,800
2012-04-19	40.440	40.700	40.380	40.500	4.528	1,743,300
2012-04-18	40.000	40.440	39.900	40.390	4.516	1,921,200
2012-04-17	39.630	40.210	39.450	40.080	4.482	1,695,100
2012-04-16	39.260	39.540	39.070	39.360	4.401	1,863,300
2012-04-13	39.080	39.760	39.080	39.260	4.390	3,625,100
2012-04-12	39.400	39.410	38.760	39.140	4.376	1,519,800
2012-04-11	39.540	39.630	39.330	39.470	4.413	1,391,000
2012-04-10	39.770	39.790	39.280	39.280	4.392	2,386,900
2012-04-09	40.290	40.290	39.550	39.770	4.447	1,854,800
2012-04-05	40.150	40.550	39.850	40.540	4.533	2,216,900

← NewerPage 61 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.