Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	27.390	27.500	26.920	27.250	2.840	2,926,100
2009-08-20	26.010	27.350	26.000	26.900	2.803	6,617,900
2009-08-19	25.750	26.190	25.600	26.090	2.719	1,923,100
2009-08-18	26.010	26.760	25.810	25.890	2.698	2,001,000
2009-08-17	25.200	26.030	25.170	25.940	2.703	3,699,400
2009-08-14	25.090	25.640	25.070	25.540	2.662	2,159,400
2009-08-13	24.750	25.480	24.270	24.980	2.603	5,654,800
2009-08-12	23.660	23.870	23.480	23.520	2.451	2,439,300
2009-08-11	23.430	23.890	23.300	23.630	2.463	2,344,100
2009-08-10	23.740	23.840	23.350	23.610	2.461	1,714,500
2009-08-07	23.880	24.040	23.690	23.700	2.470	1,411,500
2009-08-06	24.160	24.180	23.490	23.730	2.473	1,337,800
2009-08-05	24.650	24.650	24.070	24.170	2.519	1,122,700
2009-08-04	24.550	25.170	24.180	24.490	2.552	1,399,500
2009-08-03	24.730	24.730	24.190	24.640	2.568	833,800
2009-07-31	24.480	24.780	24.180	24.610	2.565	1,380,500
2009-07-30	24.710	25.010	24.540	24.550	2.559	1,187,500
2009-07-29	24.180	24.750	23.850	24.590	2.563	1,851,100
2009-07-28	24.070	24.310	23.800	24.140	2.516	1,069,300
2009-07-27	23.890	24.180	23.650	24.140	2.516	713,900
2009-07-24	23.960	24.250	23.650	23.950	2.496	1,727,100
2009-07-23	23.390	24.050	23.250	24.000	2.501	1,648,100
2009-07-22	23.000	23.840	23.000	23.420	2.441	1,220,600
2009-07-21	23.650	23.650	23.050	23.280	2.426	762,400
2009-07-20	23.560	23.560	23.080	23.500	2.449	597,400
2009-07-17	23.270	23.580	23.100	23.430	2.442	1,130,900
2009-07-16	23.160	23.730	23.050	23.340	2.432	1,012,800
2009-07-15	22.710	23.310	22.610	23.280	2.426	1,062,200
2009-07-14	22.110	22.600	21.930	22.570	2.352	1,231,600
2009-07-13	21.660	22.280	21.520	22.170	2.311	1,847,100
2009-07-10	21.540	21.760	21.260	21.650	2.256	1,299,500
2009-07-09	22.270	22.270	21.500	21.680	2.259	1,303,200
2009-07-08	22.120	22.460	21.590	22.160	2.310	1,951,000
2009-07-07	22.070	22.570	22.070	22.120	2.305	1,214,300
2009-07-06	21.980	22.640	21.970	22.300	2.324	1,308,700
2009-07-02	21.730	22.290	21.440	22.140	2.307	2,005,600
2009-07-01	21.410	22.530	21.210	22.080	2.301	2,280,800
2009-06-30	21.150	21.320	20.990	21.190	2.208	1,664,200
2009-06-29	21.410	21.410	21.000	21.120	2.201	1,639,000
2009-06-26	20.900	21.820	20.690	21.270	2.217	3,081,400
2009-06-25	20.590	21.120	20.410	20.800	2.168	3,765,000
2009-06-24	21.160	21.280	20.710	20.850	2.173	2,405,000
2009-06-23	21.260	21.260	20.780	20.940	2.182	2,069,400
2009-06-22	22.070	22.230	21.200	21.220	2.212	1,671,000
2009-06-19	22.610	22.890	22.150	22.340	2.328	2,169,100
2009-06-18	21.300	22.540	21.260	22.370	2.331	1,993,700
2009-06-17	21.260	21.560	20.970	21.310	2.221	1,958,600
2009-06-16	21.640	21.910	20.980	21.300	2.220	1,616,200
2009-06-15	21.660	21.680	21.320	21.540	2.245	1,454,500
2009-06-12	22.040	22.100	21.680	22.020	2.295	1,194,500
2009-06-11	22.350	22.860	22.060	22.080	2.301	1,951,700
2009-06-10	22.690	22.990	22.190	22.340	2.328	1,201,800
2009-06-09	23.010	23.140	22.370	22.590	2.354	1,983,100
2009-06-08	22.720	23.060	22.540	22.920	2.389	1,315,500
2009-06-05	23.250	23.480	22.590	22.960	2.393	2,735,400
2009-06-04	22.590	23.160	22.590	23.080	2.405	2,460,200
2009-06-03	22.820	22.830	22.170	22.830	2.379	2,182,400
2009-06-02	22.380	23.410	22.240	23.210	2.419	3,153,500
2009-06-01	21.970	22.750	21.910	22.470	2.342	2,479,900
2009-05-29	21.590	21.820	21.250	21.730	2.265	1,676,300

← NewerPage 73 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.