Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	27.460	28.130	27.380	27.980	2.916	2,196,900
2009-11-13	26.960	27.450	26.450	27.370	2.852	1,717,300
2009-11-12	27.310	27.400	26.840	26.880	2.801	1,438,800
2009-11-11	27.680	27.690	26.760	27.300	2.845	2,199,600
2009-11-10	26.760	27.840	26.550	27.560	2.872	2,893,800
2009-11-09	26.610	26.710	26.480	26.670	2.780	2,467,000
2009-11-06	26.530	26.640	25.920	26.620	2.774	2,204,500
2009-11-05	27.080	27.580	25.570	26.520	2.764	8,877,200
2009-11-04	27.610	28.210	27.500	27.820	2.899	1,299,700
2009-11-03	27.410	27.720	27.200	27.600	2.876	1,770,500
2009-11-02	27.310	27.890	27.190	27.680	2.885	1,350,600
2009-10-30	27.630	28.110	27.250	27.260	2.841	1,637,900
2009-10-29	27.700	27.880	27.340	27.690	2.886	1,993,400
2009-10-28	27.680	28.180	27.470	27.480	2.864	2,415,300
2009-10-27	26.880	27.790	26.880	27.720	2.889	2,686,500
2009-10-26	27.610	27.790	26.880	27.020	2.816	2,260,800
2009-10-23	27.760	27.950	27.190	27.650	2.882	2,401,500
2009-10-22	28.160	28.160	27.470	27.870	2.905	2,811,300
2009-10-21	28.980	29.140	28.040	28.090	2.928	2,172,000
2009-10-20	28.910	29.220	28.610	29.120	3.035	2,169,800
2009-10-19	29.100	29.280	28.850	28.870	3.009	2,190,800
2009-10-16	28.990	29.190	28.630	29.100	3.033	1,857,900
2009-10-15	28.990	29.570	28.940	29.140	3.037	1,373,900
2009-10-14	29.120	29.240	28.900	29.000	3.022	1,882,600
2009-10-13	29.380	29.550	28.890	29.040	3.027	3,046,500
2009-10-12	29.780	29.990	29.210	29.480	3.072	5,653,900
2009-10-09	29.680	30.650	29.570	30.090	3.136	5,102,900
2009-10-08	29.400	29.780	28.500	29.640	3.089	2,112,800
2009-10-07	28.540	29.350	28.540	29.220	3.045	3,238,900
2009-10-06	28.270	28.690	28.180	28.640	2.985	1,110,700
2009-10-05	28.330	28.390	27.980	28.170	2.936	1,700,500
2009-10-02	28.190	28.560	28.030	28.250	2.944	1,949,800
2009-10-01	28.620	28.820	28.180	28.300	2.949	2,436,400
2009-09-30	28.420	28.820	28.000	28.750	2.996	2,061,800
2009-09-29	28.340	28.950	28.200	28.550	2.975	1,906,900
2009-09-28	27.340	27.860	27.270	27.760	2.893	1,232,500
2009-09-25	27.320	27.590	27.200	27.370	2.852	1,893,200
2009-09-24	27.390	27.590	27.250	27.320	2.847	2,084,500
2009-09-23	27.770	28.020	27.440	27.480	2.864	1,995,900
2009-09-22	27.800	27.950	27.530	27.860	2.904	1,404,000
2009-09-21	27.810	27.880	27.350	27.810	2.898	1,129,400
2009-09-18	27.400	27.950	27.240	27.840	2.901	2,399,500
2009-09-17	27.050	27.650	27.000	27.260	2.841	2,110,400
2009-09-16	27.230	27.300	26.910	27.130	2.827	1,401,200
2009-09-15	27.000	27.190	26.920	27.110	2.825	2,424,600
2009-09-14	26.900	27.260	26.900	27.090	2.823	2,124,900
2009-09-11	27.360	27.600	26.930	27.060	2.820	1,916,800
2009-09-10	27.130	27.550	26.890	27.520	2.868	1,284,400
2009-09-09	26.930	27.480	26.740	27.140	2.829	1,965,400
2009-09-08	26.990	28.100	26.900	27.120	2.826	2,804,100
2009-09-04	26.540	26.890	26.270	26.850	2.798	2,059,800
2009-09-03	26.170	26.620	26.140	26.510	2.763	2,430,700
2009-09-02	25.940	26.390	25.900	26.210	2.732	2,102,500
2009-09-01	26.310	26.620	25.900	25.920	2.701	1,662,600
2009-08-31	26.380	26.740	26.180	26.440	2.756	2,544,200
2009-08-28	27.130	27.130	26.250	26.530	2.765	2,755,300
2009-08-27	26.880	27.250	26.720	26.860	2.799	2,093,200
2009-08-26	27.350	27.540	26.780	26.940	2.808	2,714,400
2009-08-25	27.650	27.910	27.260	27.390	2.855	2,930,600
2009-08-24	27.350	27.830	27.270	27.690	2.886	2,571,100

← NewerPage 72 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.