Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	36.500	36.600	36.270	36.590	3.903	1,646,700
2010-10-28	36.770	37.010	36.350	36.500	3.893	2,226,200
2010-10-27	34.030	36.790	34.000	36.480	3.891	5,409,900
2010-10-26	35.900	36.060	35.620	35.690	3.807	2,009,000
2010-10-25	36.220	36.220	35.810	35.970	3.837	1,507,500
2010-10-22	35.780	35.980	35.590	35.890	3.828	1,307,200
2010-10-21	35.240	35.860	35.180	35.860	3.825	2,379,400
2010-10-20	33.950	35.120	33.890	35.110	3.745	2,457,300
2010-10-19	34.070	34.170	33.660	33.890	3.615	1,808,600
2010-10-18	35.040	35.040	34.330	34.360	3.665	1,889,900
2010-10-15	35.270	35.370	34.870	34.970	3.730	1,810,200
2010-10-14	35.380	35.560	34.920	35.030	3.736	1,718,100
2010-10-13	34.850	35.500	34.750	35.340	3.769	2,333,500
2010-10-12	34.790	34.940	34.720	34.780	3.710	1,260,900
2010-10-11	34.800	34.940	34.730	34.880	3.720	851,900
2010-10-08	34.550	34.990	34.230	34.730	3.704	1,878,800
2010-10-07	34.630	35.010	34.500	34.600	3.690	2,690,900
2010-10-06	35.350	35.490	34.930	35.080	3.742	1,463,300
2010-10-05	34.940	35.600	34.910	35.490	3.785	3,174,100
2010-10-04	34.940	35.020	34.540	34.640	3.695	2,145,400
2010-10-01	35.560	36.030	34.830	35.110	3.745	3,338,800
2010-09-30	35.360	35.860	35.330	35.520	3.789	2,338,200
2010-09-29	35.610	35.700	35.160	35.380	3.774	1,699,100
2010-09-28	34.900	35.740	34.580	35.720	3.810	2,385,000
2010-09-27	34.850	35.080	34.410	34.820	3.714	2,247,700
2010-09-24	35.040	35.290	34.800	34.950	3.728	2,701,100
2010-09-23	34.220	34.230	33.600	33.940	3.620	2,708,000
2010-09-22	34.630	34.970	34.290	34.430	3.672	1,892,900
2010-09-21	35.290	35.330	34.650	34.800	3.712	1,973,800
2010-09-20	35.280	35.540	35.130	35.390	3.775	1,763,100
2010-09-17	35.220	35.400	35.020	35.310	3.766	2,860,100
2010-09-16	35.190	35.250	34.760	35.190	3.753	2,023,100
2010-09-15	34.600	35.690	34.500	35.600	3.770	4,288,400
2010-09-14	34.760	34.910	34.560	34.640	3.669	3,202,300
2010-09-13	35.230	35.230	34.590	34.860	3.692	4,354,400
2010-09-10	35.170	35.270	34.340	34.730	3.678	7,614,300
2010-09-09	38.440	38.520	35.550	35.590	3.769	8,809,900
2010-09-08	38.190	38.770	38.080	38.130	4.038	3,024,500
2010-09-07	38.240	38.480	37.880	38.190	4.045	2,250,300
2010-09-03	38.210	38.380	37.850	38.300	4.056	1,311,100
2010-09-02	37.610	38.050	37.370	38.050	4.030	1,695,000
2010-09-01	37.080	37.740	36.790	37.710	3.994	1,949,800
2010-08-31	36.760	37.100	36.540	36.820	3.900	2,209,600
2010-08-30	37.380	37.540	37.000	37.000	3.919	1,460,800
2010-08-27	37.170	37.450	36.720	37.380	3.959	1,147,100
2010-08-26	37.420	37.610	36.960	37.070	3.926	1,618,700
2010-08-25	36.650	37.430	36.650	37.220	3.942	3,384,400
2010-08-24	36.080	37.150	36.010	36.900	3.908	2,468,400
2010-08-23	36.780	37.000	36.530	36.530	3.869	1,376,500
2010-08-20	36.490	36.850	36.230	36.760	3.893	1,781,500
2010-08-19	36.770	37.020	36.470	36.800	3.897	3,411,000
2010-08-18	36.740	37.050	36.530	36.920	3.910	2,587,200
2010-08-17	36.930	37.040	36.440	36.770	3.894	3,454,100
2010-08-16	36.690	36.890	36.320	36.820	3.900	3,093,100
2010-08-13	36.980	37.070	36.580	36.840	3.902	1,634,500
2010-08-12	36.330	37.030	36.190	36.990	3.918	2,580,800
2010-08-11	36.850	37.160	36.360	36.850	3.903	2,483,200
2010-08-10	36.560	37.590	36.310	37.260	3.946	2,811,800
2010-08-09	37.090	37.460	36.670	36.730	3.890	2,096,000
2010-08-06	37.050	37.280	36.580	36.870	3.905	2,540,900

← NewerPage 68 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.