Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	26.940	27.140	26.710	27.080	2.838	1,550,700
2010-02-11	26.810	27.300	26.560	27.170	2.847	1,522,300
2010-02-10	26.810	26.910	26.480	26.840	2.812	1,727,800
2010-02-09	27.040	27.130	26.640	26.860	2.815	1,518,100
2010-02-08	26.980	27.270	26.820	26.840	2.812	1,045,200
2010-02-05	26.730	27.140	26.380	27.100	2.840	2,351,100
2010-02-04	27.850	27.930	26.780	26.840	2.812	1,713,800
2010-02-03	27.990	28.250	27.820	28.060	2.940	1,106,700
2010-02-02	27.780	28.130	27.750	28.060	2.940	993,100
2010-02-01	27.840	27.910	27.580	27.800	2.913	826,800
2010-01-29	27.590	28.000	27.450	27.660	2.898	1,397,900
2010-01-28	27.840	27.900	27.420	27.610	2.893	1,200,000
2010-01-27	27.330	27.570	26.990	27.500	2.882	1,216,500
2010-01-26	27.250	27.560	27.050	27.430	2.874	855,700
2010-01-25	27.590	27.590	27.200	27.360	2.867	914,800
2010-01-22	27.550	27.690	27.260	27.360	2.867	1,273,200
2010-01-21	28.420	28.470	27.660	27.750	2.908	2,202,100
2010-01-20	28.150	28.430	27.860	28.340	2.970	1,451,900
2010-01-19	28.250	28.520	28.200	28.400	2.976	1,356,400
2010-01-15	28.520	28.590	28.140	28.440	2.980	2,627,200
2010-01-14	28.370	28.640	28.230	28.500	2.986	1,044,700
2010-01-13	28.350	28.590	28.290	28.460	2.982	727,400
2010-01-12	28.590	28.760	28.180	28.210	2.956	1,352,500
2010-01-11	28.820	28.990	28.200	28.680	3.005	1,281,700
2010-01-08	28.550	28.890	28.490	28.870	3.025	1,168,300
2010-01-07	29.100	29.160	28.770	29.080	3.047	2,051,300
2010-01-06	28.900	29.440	28.780	29.400	3.081	2,014,600
2010-01-05	28.960	29.170	28.650	28.760	3.014	957,100
2010-01-04	28.530	29.140	28.200	29.100	3.049	1,199,700
2009-12-31	28.810	28.940	28.270	28.300	2.965	966,900
2009-12-30	29.000	29.070	28.700	28.820	3.020	1,051,600
2009-12-29	29.140	29.310	28.970	29.020	3.041	935,100
2009-12-28	29.180	29.250	29.000	29.160	3.056	307,800
2009-12-24	29.160	29.290	28.930	29.100	3.049	249,500
2009-12-23	28.750	29.010	28.620	28.990	3.038	642,600
2009-12-22	27.770	28.670	27.750	28.590	2.996	698,300
2009-12-21	28.190	28.400	27.990	28.330	2.969	1,190,400
2009-12-18	28.350	28.360	27.220	28.170	2.952	2,769,800
2009-12-17	27.590	28.160	27.570	28.060	2.940	1,794,700
2009-12-16	28.250	28.500	27.760	27.820	2.899	1,557,300
2009-12-15	28.010	28.300	27.850	28.270	2.946	957,300
2009-12-14	28.470	28.480	27.470	28.070	2.925	2,819,500
2009-12-11	27.770	28.460	27.620	28.250	2.944	2,189,700
2009-12-10	27.580	27.740	27.240	27.650	2.882	2,908,600
2009-12-09	27.840	28.080	26.820	27.100	2.824	6,365,000
2009-12-08	26.940	26.940	26.300	26.750	2.788	995,100
2009-12-07	26.840	27.060	26.630	26.940	2.808	807,600
2009-12-04	26.800	27.250	26.600	26.800	2.793	1,260,800
2009-12-03	26.820	27.050	26.540	26.710	2.784	1,415,100
2009-12-02	26.430	27.010	26.430	26.900	2.803	1,327,900
2009-12-01	26.380	26.580	26.290	26.500	2.762	1,583,400
2009-11-30	26.290	26.300	26.010	26.190	2.730	1,439,000
2009-11-27	26.460	26.460	26.030	26.270	2.738	1,051,900
2009-11-25	27.280	27.280	26.750	27.020	2.816	1,908,600
2009-11-24	27.300	27.510	27.010	27.310	2.846	1,752,700
2009-11-23	27.490	27.590	27.310	27.360	2.851	1,878,900
2009-11-20	26.690	27.590	26.280	27.300	2.845	2,654,600
2009-11-19	27.600	27.600	26.610	26.790	2.792	1,750,600
2009-11-18	27.680	27.840	27.450	27.740	2.891	945,300
2009-11-17	28.080	28.150	27.580	27.780	2.895	1,712,400

← NewerPage 71 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.