Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	38.910	39.420	38.710	39.070	4.224	1,230,000
2011-04-20	39.040	39.140	38.820	38.870	4.202	1,384,400
2011-04-19	38.500	38.850	38.280	38.820	4.197	1,730,900
2011-04-18	37.940	38.660	37.840	38.540	4.167	2,076,300
2011-04-15	38.440	38.790	38.270	38.310	4.142	2,433,300
2011-04-14	38.400	38.950	38.150	38.660	4.180	1,959,800
2011-04-13	38.700	38.790	38.170	38.550	4.168	2,404,400
2011-04-12	37.960	39.890	37.920	38.670	4.181	4,588,200
2011-04-11	36.590	38.170	36.200	38.150	4.124	3,976,900
2011-04-08	37.860	38.150	37.290	37.460	4.050	1,513,300
2011-04-07	37.530	37.930	37.490	37.650	4.070	1,408,700
2011-04-06	37.530	37.690	37.400	37.570	4.062	1,164,900
2011-04-05	37.590	37.810	37.390	37.410	4.044	1,146,000
2011-04-04	37.580	37.950	37.450	37.740	4.080	1,257,200
2011-04-01	37.350	37.760	37.310	37.510	4.055	2,593,300
2011-03-31	37.350	37.500	36.990	37.160	4.017	2,161,000
2011-03-30	37.720	37.790	36.810	37.410	4.044	2,636,200
2011-03-29	37.260	37.670	37.140	37.550	4.060	1,052,200
2011-03-28	37.400	37.790	36.990	37.310	4.034	1,587,400
2011-03-25	37.950	38.210	37.810	37.880	4.095	889,400
2011-03-24	37.750	38.250	37.660	37.880	4.095	1,155,900
2011-03-23	37.240	37.890	37.240	37.700	4.076	1,314,100
2011-03-22	37.040	37.400	36.860	37.380	4.041	1,517,400
2011-03-21	38.080	38.150	36.930	37.000	4.000	2,069,100
2011-03-18	37.490	37.960	37.400	37.880	4.095	2,730,800
2011-03-17	37.120	37.560	37.050	37.260	4.028	2,826,000
2011-03-16	37.380	37.730	36.910	36.990	3.972	1,979,100
2011-03-15	37.080	37.650	36.720	37.420	4.018	1,770,600
2011-03-14	37.460	37.850	37.320	37.700	4.048	1,788,300
2011-03-11	37.430	37.710	37.300	37.470	4.024	1,564,000
2011-03-10	37.630	37.700	37.010	37.260	4.001	2,868,000
2011-03-09	37.620	38.040	37.580	37.970	4.077	1,784,600
2011-03-08	37.490	37.910	37.330	37.580	4.035	1,680,800
2011-03-07	37.410	37.780	37.230	37.350	4.011	2,959,900
2011-03-04	37.210	37.460	37.100	37.410	4.017	2,334,300
2011-03-03	36.650	37.360	36.650	37.310	4.006	2,132,700
2011-03-02	36.390	36.800	36.250	36.420	3.911	2,013,000
2011-03-01	36.220	36.640	36.090	36.510	3.920	2,431,500
2011-02-28	36.440	36.500	36.010	36.060	3.872	2,191,200
2011-02-25	35.910	36.450	35.810	36.430	3.912	1,229,000
2011-02-24	35.660	36.290	35.550	35.840	3.848	1,781,700
2011-02-23	35.710	35.930	35.360	35.550	3.817	2,027,200
2011-02-22	36.090	36.270	35.640	35.800	3.844	1,939,900
2011-02-18	36.270	36.590	35.780	36.410	3.910	2,295,300
2011-02-17	35.800	36.300	35.010	36.200	3.887	4,536,000
2011-02-16	34.080	34.710	33.830	34.250	3.678	2,676,800
2011-02-15	33.720	34.050	33.680	34.000	3.651	2,190,400
2011-02-14	34.010	34.170	33.720	33.730	3.622	2,231,600
2011-02-11	33.870	34.460	33.690	33.960	3.647	2,966,200
2011-02-10	34.980	34.990	33.780	33.960	3.647	3,896,100
2011-02-09	35.270	35.540	35.020	35.180	3.778	1,012,500
2011-02-08	35.630	35.750	35.080	35.260	3.786	4,009,300
2011-02-07	35.560	36.030	35.500	35.710	3.835	1,294,400
2011-02-04	35.220	35.640	35.140	35.640	3.827	1,043,100
2011-02-03	35.270	35.570	34.960	35.270	3.787	1,465,200
2011-02-02	35.310	35.480	34.920	35.390	3.800	1,403,000
2011-02-01	35.630	35.890	35.320	35.350	3.796	1,527,100
2011-01-31	34.920	35.480	34.820	35.430	3.804	1,700,800
2011-01-28	35.450	35.840	34.750	34.840	3.741	1,293,100
2011-01-27	35.310	35.960	35.220	35.420	3.803	1,478,400

← NewerPage 66 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.