Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	39.100	39.810	38.980	39.720	4.365	2,249,700
2011-10-11	39.000	39.140	38.740	38.940	4.279	1,553,600
2011-10-10	39.100	39.250	38.720	39.240	4.312	1,386,400
2011-10-07	38.080	38.830	37.880	38.470	4.228	2,037,400
2011-10-06	36.920	37.830	36.590	37.810	4.155	1,766,700
2011-10-05	37.520	37.600	36.750	37.020	4.068	1,737,700
2011-10-04	36.870	37.520	36.340	37.460	4.117	2,100,000
2011-10-03	38.510	38.880	37.230	37.240	4.092	2,365,100
2011-09-30	37.830	39.040	37.730	38.780	4.262	2,821,800
2011-09-29	36.950	38.160	36.900	38.160	4.193	2,393,700
2011-09-28	37.330	37.600	36.470	36.510	4.012	1,474,900
2011-09-27	37.690	37.950	37.080	37.200	4.088	2,208,000
2011-09-26	37.180	37.340	36.540	37.230	4.091	1,957,600
2011-09-23	37.320	37.450	36.770	36.970	4.063	2,883,600
2011-09-22	36.580	37.810	36.370	37.560	4.128	2,328,700
2011-09-21	38.250	38.370	37.370	37.370	4.107	2,152,600
2011-09-20	38.010	38.660	37.910	38.200	4.198	1,186,900
2011-09-19	37.880	38.080	37.600	37.910	4.166	682,800
2011-09-16	38.080	38.550	38.000	38.430	4.223	1,893,000
2011-09-15	37.820	38.060	37.420	37.940	4.169	1,583,100
2011-09-14	37.620	38.340	37.260	38.010	4.142	2,011,800
2011-09-13	36.910	37.750	36.840	37.560	4.093	1,738,600
2011-09-12	36.420	36.960	36.350	36.830	4.013	4,301,000
2011-09-09	37.020	37.050	36.600	36.850	4.015	3,735,400
2011-09-08	37.400	37.720	37.300	37.350	4.070	2,223,300
2011-09-07	37.830	37.900	37.470	37.590	4.096	1,555,700
2011-09-06	36.800	37.490	36.530	37.430	4.079	1,897,400
2011-09-02	37.630	37.960	37.520	37.730	4.111	1,787,000
2011-09-01	38.390	38.470	38.000	38.230	4.166	1,822,900
2011-08-31	38.260	38.590	38.160	38.480	4.193	1,748,800
2011-08-30	37.630	38.190	37.400	38.070	4.148	1,765,000
2011-08-29	36.930	37.840	36.840	37.840	4.123	1,244,300
2011-08-26	35.480	36.570	34.930	36.570	3.985	1,745,200
2011-08-25	36.180	36.300	35.550	35.590	3.878	1,598,300
2011-08-24	36.240	36.520	35.940	36.090	3.933	1,472,900
2011-08-23	35.930	36.500	35.650	36.420	3.969	1,851,100
2011-08-22	36.280	36.280	35.700	35.830	3.904	1,149,300
2011-08-19	36.030	36.490	35.580	35.740	3.894	1,642,500
2011-08-18	36.450	36.540	35.770	36.270	3.952	1,909,900
2011-08-17	37.190	37.380	36.810	37.180	4.051	1,892,600
2011-08-16	36.790	37.240	36.570	36.890	4.020	1,885,700
2011-08-15	37.490	37.560	36.670	37.050	4.037	2,803,500
2011-08-12	36.750	37.770	36.560	37.430	4.079	1,873,300
2011-08-11	35.150	37.010	34.920	36.630	3.991	2,063,100
2011-08-10	35.730	36.770	34.920	35.010	3.815	2,677,100
2011-08-09	35.860	36.240	34.370	36.220	3.947	4,043,800
2011-08-08	36.830	37.050	35.560	35.560	3.875	4,437,500
2011-08-05	36.850	37.700	36.700	37.440	4.080	4,013,300
2011-08-04	37.470	37.670	36.480	36.580	3.986	3,174,900
2011-08-03	37.310	38.040	37.140	37.890	4.129	2,287,700
2011-08-02	37.280	37.670	37.270	37.310	4.066	2,360,000
2011-08-01	38.010	38.190	37.390	37.570	4.094	1,948,000
2011-07-29	37.790	38.240	37.570	37.760	4.115	1,969,200
2011-07-28	38.590	38.660	37.980	38.250	4.168	2,191,200
2011-07-27	39.750	39.750	38.300	38.630	4.209	3,144,100
2011-07-26	39.910	39.910	39.560	39.640	4.319	2,178,100
2011-07-25	40.030	40.030	39.610	39.720	4.328	2,698,900
2011-07-22	40.670	40.710	40.320	40.360	4.398	1,402,200
2011-07-21	40.960	41.000	40.360	40.490	4.412	2,017,000
2011-07-20	40.720	40.910	40.380	40.770	4.443	1,035,600

← NewerPage 64 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.