Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	35.570	35.740	35.240	35.370	3.798	1,538,000
2011-01-25	34.880	35.760	34.830	35.420	3.803	3,104,000
2011-01-24	35.110	35.280	34.780	34.940	3.752	1,827,500
2011-01-21	35.210	35.370	34.880	35.180	3.778	2,149,400
2011-01-20	35.260	35.460	35.000	35.020	3.760	1,851,100
2011-01-19	35.480	35.550	34.960	35.380	3.799	1,650,200
2011-01-18	35.520	35.670	35.340	35.340	3.795	1,249,600
2011-01-14	35.610	35.730	35.320	35.550	3.817	976,200
2011-01-13	35.800	36.100	35.550	35.750	3.839	1,417,700
2011-01-12	35.750	36.200	35.430	35.860	3.851	2,268,900
2011-01-11	35.150	35.750	35.020	35.630	3.826	2,662,900
2011-01-10	35.270	35.540	35.000	35.080	3.767	2,575,200
2011-01-07	36.400	36.530	35.310	35.440	3.806	3,353,000
2011-01-06	36.090	36.720	36.070	36.580	3.928	2,351,100
2011-01-05	35.380	36.440	35.260	36.250	3.893	3,159,600
2011-01-04	35.500	35.560	35.030	35.500	3.812	2,035,000
2011-01-03	35.330	35.550	35.050	35.390	3.800	1,718,200
2010-12-31	35.570	35.670	35.120	35.160	3.775	1,315,500
2010-12-30	35.710	35.840	35.440	35.670	3.830	1,024,100
2010-12-29	35.960	36.070	35.720	35.800	3.844	1,497,000
2010-12-28	36.110	36.130	35.800	36.000	3.866	921,900
2010-12-27	36.080	36.350	35.850	36.030	3.869	1,115,500
2010-12-23	36.070	36.420	36.000	36.240	3.891	1,133,200
2010-12-22	36.880	36.900	36.210	36.310	3.899	1,154,400
2010-12-21	37.170	37.220	36.700	36.830	3.955	1,307,800
2010-12-20	38.010	38.040	36.790	37.000	3.973	3,099,600
2010-12-17	36.970	38.030	36.860	37.970	4.077	5,174,300
2010-12-16	37.140	37.190	36.810	37.110	3.985	1,338,100
2010-12-15	37.150	37.360	36.910	37.250	3.973	2,016,000
2010-12-14	37.130	37.280	36.840	37.280	3.976	1,339,800
2010-12-13	37.520	37.640	36.620	37.040	3.951	2,289,700
2010-12-10	37.600	37.600	37.110	37.420	3.991	1,625,800
2010-12-09	36.780	37.640	36.560	37.630	4.014	2,548,700
2010-12-08	36.710	36.890	35.910	36.590	3.903	2,718,900
2010-12-07	37.090	37.300	36.600	36.730	3.918	1,206,700
2010-12-06	37.510	37.510	36.850	36.880	3.934	1,122,400
2010-12-03	37.620	37.900	37.500	37.640	4.015	906,500
2010-12-02	37.030	37.860	36.760	37.790	4.031	2,275,900
2010-12-01	36.940	37.240	36.560	37.060	3.953	2,300,900
2010-11-30	36.410	36.760	36.140	36.630	3.907	3,121,000
2010-11-29	37.020	37.020	36.220	36.570	3.901	1,626,000
2010-11-26	37.430	37.510	37.250	37.290	3.977	428,900
2010-11-24	37.150	37.770	37.150	37.660	4.017	795,000
2010-11-23	37.720	37.730	37.240	37.370	3.986	1,212,900
2010-11-22	37.800	38.230	37.680	38.080	4.062	1,003,700
2010-11-19	37.140	38.150	36.900	37.980	4.051	2,081,000
2010-11-18	36.740	37.330	36.680	37.110	3.958	1,359,800
2010-11-17	36.280	36.550	36.240	36.420	3.885	1,252,200
2010-11-16	36.610	37.080	36.330	36.430	3.886	1,662,200
2010-11-15	36.240	36.770	36.240	36.570	3.901	2,749,000
2010-11-12	35.990	36.420	35.990	36.180	3.859	1,129,400
2010-11-11	36.360	36.510	36.090	36.190	3.860	1,856,900
2010-11-10	36.030	36.680	35.900	36.540	3.897	2,053,500
2010-11-09	36.640	36.800	35.990	36.090	3.849	1,844,200
2010-11-08	37.120	37.220	36.530	36.580	3.902	1,392,000
2010-11-05	37.270	37.450	37.000	37.150	3.962	1,068,300
2010-11-04	37.340	37.540	37.080	37.220	3.970	1,179,500
2010-11-03	37.200	37.480	36.770	37.050	3.952	996,300
2010-11-02	36.840	37.310	36.700	37.220	3.970	1,567,600
2010-11-01	36.860	36.860	36.440	36.570	3.901	1,855,300

← NewerPage 67 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.