Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	40.000	40.830	39.910	40.780	4.444	1,887,000
2011-07-18	40.580	40.610	39.610	39.770	4.334	2,397,900
2011-07-15	40.920	41.050	40.620	40.830	4.449	1,356,000
2011-07-14	41.460	41.460	40.850	40.870	4.453	1,947,000
2011-07-13	41.550	41.720	41.290	41.470	4.519	1,363,900
2011-07-12	41.290	41.630	41.260	41.460	4.518	1,471,600
2011-07-11	41.710	41.730	41.110	41.260	4.496	1,186,300
2011-07-08	41.470	42.100	41.410	41.920	4.568	2,159,400
2011-07-07	42.830	42.960	41.650	41.650	4.538	3,109,400
2011-07-06	42.590	43.100	42.450	42.810	4.665	2,146,800
2011-07-05	42.150	43.130	42.150	42.740	4.657	2,648,300
2011-07-01	41.850	42.210	41.690	42.150	4.593	1,577,900
2011-06-30	41.400	42.420	41.360	41.930	4.569	2,584,400
2011-06-29	40.890	41.500	40.820	41.410	4.512	1,985,200
2011-06-28	40.600	40.800	40.400	40.780	4.444	1,821,700
2011-06-27	40.020	40.830	40.010	40.550	4.419	1,423,200
2011-06-24	40.130	40.450	39.810	39.890	4.347	3,605,800
2011-06-23	40.060	40.130	39.550	40.040	4.363	3,028,900
2011-06-22	40.600	40.800	40.440	40.440	4.407	1,438,500
2011-06-21	40.920	41.180	40.740	40.810	4.447	1,386,700
2011-06-20	40.550	40.910	40.460	40.900	4.457	1,191,100
2011-06-17	40.940	41.200	40.380	40.540	4.418	2,137,400
2011-06-16	40.600	40.840	40.310	40.680	4.433	1,697,900
2011-06-15	40.870	41.000	40.480	40.720	4.402	2,136,900
2011-06-14	41.020	41.210	40.770	41.120	4.446	2,341,900
2011-06-13	40.290	41.150	40.100	40.770	4.408	2,232,700
2011-06-10	39.800	40.480	39.790	40.310	4.358	1,905,600
2011-06-09	39.750	40.120	39.710	39.910	4.315	1,564,800
2011-06-08	40.200	40.200	39.690	39.740	4.296	1,651,800
2011-06-07	40.200	40.380	40.080	40.170	4.343	1,644,400
2011-06-06	40.360	40.410	40.010	40.070	4.332	1,171,700
2011-06-03	40.480	40.560	40.170	40.300	4.357	1,380,700
2011-06-02	40.980	41.130	40.550	40.760	4.407	1,527,900
2011-06-01	41.150	41.170	40.910	40.940	4.426	1,940,900
2011-05-31	41.300	41.460	40.800	41.200	4.454	2,686,300
2011-05-27	41.490	41.910	40.980	41.060	4.439	2,543,300
2011-05-26	41.360	41.620	41.240	41.560	4.493	2,049,000
2011-05-25	41.790	41.800	41.320	41.440	4.480	1,578,400
2011-05-24	41.900	42.120	41.730	41.910	4.531	1,652,200
2011-05-23	41.790	41.980	41.560	41.900	4.530	1,432,500
2011-05-20	42.280	42.440	41.810	42.100	4.551	1,612,600
2011-05-19	42.370	42.370	41.890	42.280	4.571	1,719,600
2011-05-18	42.150	42.150	41.410	41.640	4.502	2,099,900
2011-05-17	41.840	42.270	41.720	42.220	4.564	1,696,600
2011-05-16	41.640	41.900	41.500	41.860	4.526	1,799,500
2011-05-13	41.550	42.070	41.520	41.780	4.517	2,401,900
2011-05-12	40.100	41.510	39.580	41.420	4.478	3,763,500
2011-05-11	39.910	40.790	39.890	40.750	4.406	3,895,100
2011-05-10	39.460	39.650	39.270	39.650	4.287	915,300
2011-05-09	39.190	39.490	39.130	39.380	4.257	1,599,100
2011-05-06	39.380	39.850	39.120	39.280	4.247	1,743,200
2011-05-05	39.080	39.450	38.910	39.280	4.247	1,335,900
2011-05-04	39.620	39.820	39.030	39.210	4.239	1,872,100
2011-05-03	39.350	39.730	39.210	39.720	4.294	1,910,100
2011-05-02	39.400	39.640	39.050	39.390	4.258	1,975,800
2011-04-29	39.690	39.790	39.170	39.200	4.238	1,540,100
2011-04-28	40.100	40.100	39.300	39.620	4.283	2,695,600
2011-04-27	39.540	40.430	39.470	40.060	4.331	4,116,600
2011-04-26	38.740	38.870	38.400	38.630	4.176	2,800,000
2011-04-25	38.990	38.990	38.700	38.750	4.189	1,347,400

← NewerPage 65 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.