Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	38.610	38.740	38.500	38.520	4.269	715,800
2012-01-06	38.780	38.810	38.480	38.520	4.269	1,126,600
2012-01-05	38.530	38.870	38.300	38.790	4.299	2,057,700
2012-01-04	38.320	38.650	38.310	38.550	4.273	1,517,300
2012-01-03	39.870	39.980	37.810	38.340	4.249	3,213,100
2011-12-30	39.860	39.980	39.350	39.480	4.376	857,600
2011-12-29	39.540	40.060	39.520	39.910	4.423	907,100
2011-12-28	39.900	39.940	39.360	39.410	4.368	980,600
2011-12-27	39.850	40.060	39.770	39.880	4.420	1,270,600
2011-12-23	39.350	39.880	39.200	39.830	4.414	885,700
2011-12-22	39.360	39.520	39.090	39.280	4.353	1,124,200
2011-12-21	39.240	39.720	39.160	39.320	4.358	1,752,000
2011-12-20	38.790	39.530	38.790	39.240	4.349	1,876,900
2011-12-19	38.940	39.150	38.370	38.530	4.270	1,788,400
2011-12-16	38.360	39.030	38.250	38.810	4.301	3,245,100
2011-12-15	37.690	38.360	37.470	38.200	4.234	2,092,900
2011-12-14	37.710	37.930	37.490	37.780	4.152	1,514,800
2011-12-13	37.930	38.490	37.590	37.660	4.139	1,892,100
2011-12-12	37.790	37.790	37.260	37.780	4.152	1,444,100
2011-12-09	37.820	37.970	37.660	37.820	4.156	1,253,000
2011-12-08	37.600	38.130	37.600	37.920	4.167	1,576,600
2011-12-07	37.560	37.840	37.380	37.730	4.146	1,201,500
2011-12-06	37.810	37.900	37.440	37.560	4.128	1,301,700
2011-12-05	37.090	37.710	37.080	37.700	4.143	1,865,700
2011-12-02	36.820	36.890	36.600	36.690	4.032	961,800
2011-12-01	36.610	37.060	36.540	36.640	4.026	1,155,500
2011-11-30	36.220	36.820	36.220	36.530	4.014	2,183,800
2011-11-29	35.870	36.050	35.480	35.570	3.909	2,928,700
2011-11-28	35.430	35.840	35.330	35.700	3.923	2,283,400
2011-11-25	34.680	35.230	34.650	34.960	3.842	497,400
2011-11-23	35.290	35.320	34.720	34.780	3.822	1,472,300
2011-11-22	35.740	35.850	35.480	35.680	3.921	1,121,100
2011-11-21	36.300	36.600	35.830	35.830	3.937	1,601,700
2011-11-18	36.180	37.020	36.050	36.720	4.035	2,886,000
2011-11-17	36.000	36.480	35.550	35.790	3.933	1,644,300
2011-11-16	36.490	36.750	36.000	36.070	3.964	1,633,000
2011-11-15	36.540	36.860	36.460	36.720	4.035	1,177,800
2011-11-14	37.170	37.390	36.460	36.530	4.014	1,502,600
2011-11-11	37.640	37.680	37.170	37.190	4.087	1,680,500
2011-11-10	36.890	37.420	36.570	37.400	4.110	2,266,700
2011-11-09	36.530	36.800	36.200	36.490	4.010	1,806,500
2011-11-08	37.390	37.450	36.750	37.080	4.075	1,927,500
2011-11-07	37.230	37.470	36.630	37.400	4.110	1,917,500
2011-11-04	37.440	37.490	37.030	37.130	4.080	1,825,400
2011-11-03	37.310	37.790	37.080	37.720	4.145	1,436,700
2011-11-02	37.030	37.570	36.750	37.090	4.076	1,521,600
2011-11-01	36.890	37.080	36.440	36.600	4.022	2,002,400
2011-10-31	36.990	38.170	36.970	37.450	4.115	2,270,000
2011-10-28	37.130	37.640	36.840	37.390	4.109	2,746,300
2011-10-27	38.660	38.660	36.590	36.850	4.050	4,769,100
2011-10-26	39.750	40.050	37.140	37.910	4.166	4,602,200
2011-10-25	39.980	40.240	39.310	39.340	4.323	1,855,500
2011-10-24	40.030	40.250	39.990	40.120	4.409	1,740,700
2011-10-21	39.920	40.120	39.840	40.080	4.404	2,250,500
2011-10-20	39.310	39.540	39.130	39.440	4.334	1,073,900
2011-10-19	39.380	39.750	39.150	39.220	4.310	1,230,600
2011-10-18	39.120	39.820	38.460	39.480	4.339	1,422,800
2011-10-17	39.710	39.820	39.030	39.220	4.310	1,297,500
2011-10-14	39.900	40.020	39.640	39.800	4.374	1,124,800
2011-10-13	39.480	39.930	39.270	39.700	4.363	1,184,000

← NewerPage 63 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.