Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	40.350	40.430	40.170	40.300	4.506	1,943,100
2012-04-03	40.640	40.640	40.240	40.460	4.524	2,091,000
2012-04-02	40.230	40.630	40.130	40.620	4.542	2,448,900
2012-03-30	39.890	40.260	39.760	40.210	4.496	3,485,700
2012-03-29	38.590	39.750	38.520	39.750	4.445	2,388,200
2012-03-28	38.620	38.810	38.440	38.690	4.326	1,816,600
2012-03-27	38.730	38.880	38.550	38.570	4.313	1,407,600
2012-03-26	38.940	39.370	38.670	38.760	4.334	1,938,200
2012-03-23	39.020	39.050	38.550	38.770	4.335	1,528,100
2012-03-22	38.330	38.960	38.200	38.950	4.355	1,842,700
2012-03-21	38.390	38.650	38.350	38.600	4.316	1,454,900
2012-03-20	38.520	38.570	38.350	38.380	4.291	1,437,800
2012-03-19	38.430	38.770	38.320	38.660	4.323	1,210,700
2012-03-16	38.480	38.580	38.100	38.550	4.310	2,744,000
2012-03-15	38.270	38.560	38.000	38.450	4.299	1,731,000
2012-03-14	38.940	39.090	38.580	38.650	4.284	2,313,100
2012-03-13	38.760	39.000	38.600	38.930	4.315	1,502,900
2012-03-12	38.200	38.660	37.920	38.530	4.270	4,494,300
2012-03-09	37.790	38.150	37.620	38.090	4.222	4,157,500
2012-03-08	37.900	38.000	37.600	37.700	4.178	4,386,500
2012-03-07	37.860	37.950	37.440	37.680	4.176	1,587,900
2012-03-06	37.710	38.000	37.700	37.860	4.196	2,318,500
2012-03-05	37.800	37.890	37.360	37.860	4.196	2,337,800
2012-03-02	38.180	38.180	37.570	37.800	4.189	1,955,200
2012-03-01	38.170	38.740	37.940	38.140	4.227	2,436,300
2012-02-29	38.100	38.290	37.880	38.050	4.217	1,636,700
2012-02-28	38.380	38.480	38.080	38.120	4.225	1,807,000
2012-02-27	38.290	38.840	38.210	38.410	4.257	1,659,500
2012-02-24	38.860	38.990	38.320	38.590	4.277	2,076,800
2012-02-23	38.850	38.980	38.670	38.870	4.308	1,204,900
2012-02-22	38.880	39.270	38.480	38.880	4.309	1,617,100
2012-02-21	39.450	39.550	39.070	39.210	4.346	1,697,100
2012-02-17	40.130	40.180	39.360	39.550	4.383	2,427,700
2012-02-16	39.810	40.340	39.580	40.000	4.433	2,675,700
2012-02-15	40.600	41.770	39.500	39.900	4.422	4,420,600
2012-02-14	38.720	39.150	38.500	39.110	4.335	1,717,400
2012-02-13	38.590	38.770	38.270	38.640	4.283	1,439,900
2012-02-10	37.790	38.520	37.730	38.510	4.268	1,897,900
2012-02-09	38.040	38.160	37.750	38.130	4.226	1,794,400
2012-02-08	38.410	38.740	38.100	38.180	4.232	1,869,900
2012-02-07	38.350	38.740	38.290	38.460	4.263	1,735,800
2012-02-06	38.440	38.750	38.220	38.330	4.248	1,857,000
2012-02-03	38.720	39.270	38.270	38.650	4.284	2,725,500
2012-02-02	38.900	39.290	38.890	39.080	4.331	1,330,000
2012-02-01	38.910	39.350	38.870	39.050	4.328	1,383,400
2012-01-31	38.560	38.840	38.400	38.820	4.302	1,485,500
2012-01-30	38.530	38.690	38.210	38.370	4.253	1,526,100
2012-01-27	38.900	39.000	38.700	38.710	4.290	1,413,000
2012-01-26	39.030	39.670	38.860	39.080	4.331	2,485,300
2012-01-25	37.660	38.860	37.620	38.760	4.296	1,928,000
2012-01-24	37.870	38.060	37.720	37.800	4.189	1,495,300
2012-01-23	37.620	38.330	37.620	38.090	4.222	1,273,800
2012-01-20	37.330	37.700	37.030	37.670	4.175	2,385,200
2012-01-19	37.590	37.730	37.230	37.330	4.137	1,928,000
2012-01-18	37.570	37.780	37.430	37.720	4.181	1,397,200
2012-01-17	38.180	38.390	37.560	37.630	4.171	1,244,900
2012-01-13	37.180	37.950	36.510	37.820	4.192	2,768,800
2012-01-12	38.160	38.340	37.770	37.960	4.207	1,618,500
2012-01-11	38.420	38.520	38.060	38.150	4.228	1,453,800
2012-01-10	38.700	38.800	38.480	38.620	4.280	1,065,700

← NewerPage 62 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.