Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	36.130	37.450	36.020	36.780	3.870	4,002,100
2010-05-10	36.770	36.770	35.930	36.620	3.853	3,735,300
2010-05-07	34.490	36.400	34.310	35.720	3.758	7,388,400
2010-05-06	34.000	36.000	33.730	34.370	3.616	9,009,000
2010-05-05	33.000	34.550	32.710	33.990	3.576	3,410,900
2010-05-04	34.060	34.100	33.030	33.230	3.496	2,987,700
2010-05-03	33.910	34.540	33.630	34.190	3.597	2,442,000
2010-04-30	34.270	34.440	32.690	32.730	3.444	4,313,500
2010-04-29	33.590	34.350	33.510	34.350	3.614	1,949,400
2010-04-28	33.270	33.580	33.010	33.510	3.526	1,807,300
2010-04-27	33.900	33.900	33.130	33.220	3.495	1,779,600
2010-04-26	33.740	34.200	33.650	34.040	3.581	3,043,900
2010-04-23	33.490	33.770	33.200	33.590	3.534	1,052,800
2010-04-22	33.620	33.720	33.060	33.400	3.514	1,878,400
2010-04-21	34.050	34.360	33.680	33.790	3.555	1,632,600
2010-04-20	34.200	34.290	33.860	34.010	3.578	1,165,300
2010-04-19	33.980	34.200	33.640	34.090	3.587	1,610,500
2010-04-16	34.050	34.400	33.880	34.030	3.580	2,400,000
2010-04-15	34.640	34.690	34.050	34.230	3.601	3,100,500
2010-04-14	34.900	35.120	34.680	34.750	3.656	2,084,500
2010-04-13	35.090	35.110	34.770	34.870	3.669	1,454,600
2010-04-12	35.240	35.280	34.880	35.020	3.685	1,434,100
2010-04-09	35.230	35.230	34.890	35.150	3.698	1,775,600
2010-04-08	34.890	35.480	34.660	35.220	3.706	1,994,800
2010-04-07	35.520	35.520	34.950	34.950	3.677	2,277,400
2010-04-06	35.290	35.590	35.190	35.450	3.730	1,820,400
2010-04-05	35.690	35.930	35.380	35.470	3.732	2,168,500
2010-04-01	35.240	35.540	35.160	35.480	3.733	2,632,000
2010-03-31	35.680	35.680	35.120	35.170	3.700	1,651,900
2010-03-30	35.760	36.010	35.350	35.630	3.749	1,647,200
2010-03-29	35.970	35.990	35.560	35.640	3.750	1,904,300
2010-03-26	36.310	36.390	35.410	35.800	3.767	2,726,100
2010-03-25	36.720	36.750	36.080	36.130	3.801	2,283,000
2010-03-24	36.620	36.620	36.010	36.330	3.822	2,309,000
2010-03-23	36.690	36.970	36.260	36.570	3.848	2,099,200
2010-03-22	36.190	36.930	36.120	36.800	3.872	2,465,100
2010-03-19	36.180	36.850	36.050	36.180	3.807	3,731,400
2010-03-18	36.680	37.060	36.350	36.670	3.858	3,296,500
2010-03-17	36.800	36.800	36.320	36.680	3.843	2,607,300
2010-03-16	35.450	36.580	35.300	36.470	3.821	4,579,500
2010-03-15	35.400	35.700	34.740	34.950	3.662	3,032,800
2010-03-12	35.210	35.330	34.920	34.970	3.664	1,687,300
2010-03-11	34.440	35.240	34.310	35.030	3.671	6,035,600
2010-03-10	33.510	33.850	33.250	33.650	3.526	3,696,100
2010-03-09	32.710	33.930	32.640	33.470	3.507	3,405,200
2010-03-08	32.400	33.050	32.160	32.850	3.442	3,385,400
2010-03-05	32.080	32.450	31.960	32.350	3.390	2,495,400
2010-03-04	31.730	32.140	31.630	31.950	3.348	3,293,400
2010-03-03	31.570	32.000	31.490	31.650	3.316	2,333,700
2010-03-02	31.300	31.730	31.290	31.500	3.301	2,563,600
2010-03-01	31.900	32.180	31.150	31.180	3.267	2,578,600
2010-02-26	31.310	32.030	30.950	31.750	3.327	3,313,500
2010-02-25	31.210	32.020	30.380	31.830	3.335	12,704,200
2010-02-24	28.590	28.690	28.310	28.650	3.002	1,811,000
2010-02-23	28.580	28.690	28.210	28.420	2.978	1,226,000
2010-02-22	28.890	29.050	28.480	28.650	3.002	1,286,800
2010-02-19	28.990	29.230	28.890	28.930	3.031	1,825,400
2010-02-18	28.510	29.180	28.510	29.140	3.053	1,555,100
2010-02-17	27.420	28.710	27.390	28.590	2.996	3,933,400
2010-02-16	27.230	27.540	27.010	27.440	2.875	1,673,800

← NewerPage 70 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.