Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	37.600	37.620	37.040	37.290	3.949	2,917,300
2010-08-04	37.620	37.830	37.310	37.770	4.000	1,802,400
2010-08-03	37.540	37.850	37.280	37.630	3.985	1,624,100
2010-08-02	38.030	38.300	37.320	37.710	3.994	2,769,500
2010-07-30	36.970	37.840	36.490	37.550	3.977	3,229,800
2010-07-29	38.020	38.280	36.400	37.120	3.931	5,644,900
2010-07-28	39.760	39.880	37.940	38.230	4.049	5,364,700
2010-07-27	40.010	40.010	39.320	39.700	4.205	2,507,800
2010-07-26	39.820	40.240	39.650	40.100	4.247	2,559,900
2010-07-23	39.630	39.820	39.300	39.820	4.217	2,030,800
2010-07-22	39.150	39.800	39.100	39.600	4.194	2,017,800
2010-07-21	39.800	39.890	38.720	38.880	4.118	3,760,500
2010-07-20	38.370	39.660	38.370	39.600	4.194	3,253,200
2010-07-19	38.370	38.980	38.370	38.880	4.118	3,166,300
2010-07-16	38.790	39.030	38.020	38.250	4.051	2,278,900
2010-07-15	39.240	39.490	38.710	38.980	4.128	4,500,200
2010-07-14	39.020	39.540	38.890	39.250	4.157	3,055,700
2010-07-13	38.960	39.310	38.900	39.160	4.147	4,505,800
2010-07-12	38.600	38.690	38.210	38.580	4.086	3,711,400
2010-07-09	38.200	38.740	38.120	38.540	4.082	4,287,400
2010-07-08	38.040	38.250	37.860	38.200	4.046	2,918,600
2010-07-07	38.020	38.060	37.510	38.000	4.025	3,800,400
2010-07-06	37.710	38.090	37.500	37.970	4.021	2,582,000
2010-07-02	37.600	38.030	37.250	37.280	3.948	1,694,900
2010-07-01	37.490	37.550	36.900	37.440	3.965	3,064,200
2010-06-30	37.680	38.080	37.270	37.390	3.960	4,973,900
2010-06-29	37.600	38.060	37.350	37.790	4.002	10,204,200
2010-06-28	36.710	38.200	36.520	38.070	4.032	3,575,800
2010-06-25	37.160	37.220	36.390	36.570	3.873	3,513,500
2010-06-24	37.090	37.540	36.780	37.180	3.938	2,327,200
2010-06-23	37.080	37.690	36.750	37.290	3.949	2,498,500
2010-06-22	38.160	38.380	37.360	37.420	3.963	4,696,900
2010-06-21	38.250	38.500	37.930	38.140	4.039	3,290,600
2010-06-18	38.170	38.370	37.890	37.960	4.020	3,541,300
2010-06-17	37.950	38.250	37.630	38.240	4.050	2,747,100
2010-06-16	37.650	38.250	37.650	38.020	4.000	2,344,000
2010-06-15	37.590	37.910	37.430	37.780	3.975	3,446,900
2010-06-14	37.780	37.910	37.340	37.440	3.939	3,213,100
2010-06-11	36.590	37.370	36.590	37.290	3.923	2,461,900
2010-06-10	36.520	37.130	36.520	36.870	3.879	2,937,000
2010-06-09	36.700	36.780	36.010	36.140	3.802	2,667,400
2010-06-08	35.880	37.040	35.730	36.540	3.845	4,102,600
2010-06-07	36.290	36.310	35.620	35.850	3.772	3,414,000
2010-06-04	36.510	37.220	35.840	36.490	3.839	4,469,100
2010-06-03	38.000	38.420	37.070	37.200	3.914	4,390,500
2010-06-02	37.710	38.000	37.290	37.940	3.992	2,210,100
2010-06-01	37.590	38.310	37.210	37.650	3.961	2,766,800
2010-05-28	38.000	38.430	37.780	37.860	3.983	2,467,700
2010-05-27	37.780	38.340	37.570	38.170	4.016	3,065,700
2010-05-26	37.340	37.840	37.220	37.290	3.923	2,829,200
2010-05-25	35.940	37.150	35.290	37.110	3.904	3,089,600
2010-05-24	36.620	37.150	36.310	36.830	3.875	2,364,500
2010-05-21	35.660	36.930	35.500	36.720	3.863	3,528,600
2010-05-20	37.330	37.640	36.220	36.270	3.816	3,682,300
2010-05-19	38.010	38.190	37.340	38.070	4.005	2,752,600
2010-05-18	38.230	38.930	38.030	38.120	4.011	5,207,800
2010-05-17	37.280	38.200	37.280	38.000	3.998	3,094,800
2010-05-14	37.760	37.790	36.750	37.250	3.919	2,807,200
2010-05-13	38.500	38.900	37.800	37.890	3.987	4,655,200
2010-05-12	37.400	38.140	36.870	37.870	3.984	5,570,700

← NewerPage 69 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.