Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	21.920	21.920	21.040	21.560	2.247	2,332,200
2009-05-27	22.050	22.050	21.550	21.600	2.251	2,083,800
2009-05-26	21.100	22.120	20.850	22.100	2.303	2,725,400
2009-05-22	21.110	21.500	20.700	21.270	2.217	1,521,200
2009-05-21	20.650	21.340	20.530	20.700	2.157	4,319,700
2009-05-20	22.270	22.270	19.810	20.830	2.171	6,825,300
2009-05-19	22.250	22.560	22.090	22.220	2.316	1,716,900
2009-05-18	22.260	22.390	21.640	22.390	2.333	1,323,900
2009-05-15	21.380	22.340	21.250	22.070	2.300	2,119,500
2009-05-14	22.040	22.040	21.190	21.370	2.227	2,738,100
2009-05-13	23.250	23.250	21.440	22.070	2.300	6,018,100
2009-05-12	20.750	21.610	20.530	21.260	2.216	2,638,400
2009-05-11	20.880	20.880	20.440	20.650	2.152	1,385,700
2009-05-08	20.710	20.980	20.510	20.940	2.182	986,700
2009-05-07	20.630	20.970	20.200	20.520	2.139	1,141,700
2009-05-06	21.090	21.090	20.230	20.600	2.147	1,485,000
2009-05-05	20.770	21.000	20.420	20.890	2.177	1,477,300
2009-05-04	20.080	20.580	20.000	20.540	2.141	1,278,600
2009-05-01	20.680	20.680	20.010	20.270	2.113	1,892,700
2009-04-30	20.440	20.870	20.340	20.710	2.158	3,234,400
2009-04-29	19.200	20.390	19.110	20.340	2.120	4,774,800
2009-04-28	18.970	19.390	18.700	19.120	1.993	1,851,800
2009-04-27	19.300	19.580	18.730	18.740	1.953	2,066,700
2009-04-24	19.050	19.370	18.840	19.000	1.980	2,435,700
2009-04-23	18.940	19.190	18.690	18.990	1.979	1,648,900
2009-04-22	19.270	19.400	18.900	18.920	1.972	2,092,800
2009-04-21	19.090	19.370	18.930	19.360	2.018	1,737,500
2009-04-20	19.860	20.500	19.080	19.110	1.992	2,617,500
2009-04-17	19.780	20.200	19.700	20.050	2.090	2,498,100
2009-04-16	19.890	19.890	19.230	19.670	2.050	1,459,000
2009-04-15	20.130	20.300	19.430	19.780	2.061	2,389,300
2009-04-14	19.210	19.980	19.210	19.360	2.018	3,677,600
2009-04-13	19.310	19.450	18.770	19.080	1.989	1,964,000
2009-04-09	19.000	19.510	18.660	19.470	2.029	2,308,300
2009-04-08	17.900	18.300	17.830	18.290	1.906	767,400
2009-04-07	18.220	18.490	17.940	17.970	1.873	1,086,800
2009-04-06	18.380	18.530	18.200	18.480	1.926	1,100,800
2009-04-03	18.190	18.730	18.070	18.500	1.928	3,702,500
2009-04-02	17.830	19.440	17.810	18.150	1.892	3,451,400
2009-04-01	16.850	17.580	16.720	17.400	1.813	1,415,400
2009-03-31	17.040	17.260	16.560	16.910	1.762	1,663,700
2009-03-30	16.820	17.040	16.510	16.850	1.756	2,430,200
2009-03-27	17.280	17.760	16.730	17.090	1.781	2,173,300
2009-03-26	16.590	17.980	16.020	17.870	1.862	3,991,300
2009-03-25	15.830	15.830	15.170	15.510	1.616	2,559,900
2009-03-24	15.260	15.660	15.140	15.560	1.622	1,420,200
2009-03-23	15.270	15.420	14.930	15.400	1.605	1,510,800
2009-03-20	14.680	15.330	14.670	15.130	1.577	2,530,600
2009-03-19	15.110	15.160	14.540	14.670	1.529	1,109,900
2009-03-18	14.750	15.280	14.510	15.080	1.572	1,485,600
2009-03-17	14.650	14.980	14.460	14.970	1.560	1,080,900
2009-03-16	14.690	15.030	14.500	14.610	1.523	1,350,100
2009-03-13	14.380	14.620	14.240	14.560	1.517	1,267,700
2009-03-12	13.620	14.410	13.490	14.330	1.493	1,911,800
2009-03-11	13.450	13.730	13.390	13.490	1.406	1,466,300
2009-03-10	12.850	13.640	12.510	13.420	1.399	2,958,300
2009-03-09	12.070	12.300	11.860	11.900	1.240	1,510,100
2009-03-06	12.220	12.550	11.830	12.210	1.273	1,775,800
2009-03-05	12.780	12.800	11.960	12.110	1.262	3,067,500
2009-03-04	13.260	13.380	12.800	13.100	1.365	1,964,200

← NewerPage 74 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.