Keurig Dr Pepper Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	13.650	13.740	13.070	13.130	1.368	1,046,000
2009-03-02	13.730	14.000	13.460	13.480	1.405	1,688,200
2009-02-27	14.130	14.480	14.000	14.050	1.464	2,208,300
2009-02-26	14.880	14.950	14.400	14.400	1.501	1,226,200
2009-02-25	15.240	15.240	14.700	14.790	1.541	2,134,700
2009-02-24	15.120	15.340	14.840	15.290	1.594	1,314,300
2009-02-23	15.510	15.610	14.940	14.990	1.562	1,699,600
2009-02-20	15.780	15.930	15.240	15.480	1.613	2,520,600
2009-02-19	16.340	16.340	15.880	16.020	1.670	1,467,200
2009-02-18	15.970	16.230	15.630	16.180	1.686	1,368,500
2009-02-17	16.020	16.110	15.730	15.860	1.653	1,604,600
2009-02-13	16.230	16.720	16.200	16.600	1.730	1,795,700
2009-02-12	15.780	16.420	15.580	16.330	1.702	2,561,900
2009-02-11	15.590	16.030	15.420	16.020	1.670	1,529,100
2009-02-10	16.090	16.310	15.400	15.470	1.612	1,718,000
2009-02-09	16.600	16.640	16.130	16.310	1.700	928,700
2009-02-06	16.020	16.720	15.990	16.620	1.732	1,262,800
2009-02-05	15.540	16.180	15.460	16.100	1.678	1,583,100
2009-02-04	16.270	16.420	15.560	15.670	1.633	1,966,100
2009-02-03	15.910	16.280	15.780	16.190	1.687	1,436,300
2009-02-02	16.090	16.190	15.770	15.890	1.656	1,666,400
2009-01-30	16.770	16.800	16.100	16.450	1.714	2,660,400
2009-01-29	16.660	17.110	16.590	16.770	1.748	2,025,700
2009-01-28	16.820	16.930	16.610	16.810	1.752	1,585,400
2009-01-27	16.770	16.820	16.490	16.590	1.729	2,688,900
2009-01-26	16.010	16.680	15.990	16.500	1.720	1,636,000
2009-01-23	15.740	16.080	15.660	15.940	1.661	2,481,200
2009-01-22	16.160	16.490	15.850	16.160	1.684	3,399,300
2009-01-21	16.210	16.440	16.010	16.350	1.704	3,426,000
2009-01-20	16.530	16.800	15.950	15.960	1.663	2,652,800
2009-01-16	16.140	16.590	15.940	16.450	1.714	4,286,100
2009-01-15	15.690	15.850	15.490	15.800	1.647	4,494,900
2009-01-14	15.470	15.760	15.280	15.710	1.637	2,373,700
2009-01-13	15.800	16.100	15.650	15.870	1.654	2,725,600
2009-01-12	16.290	16.520	15.550	15.780	1.645	2,109,600
2009-01-09	16.540	16.680	15.960	16.290	1.698	2,364,300
2009-01-08	16.340	16.740	16.310	16.610	1.731	2,377,700
2009-01-07	17.100	17.170	16.350	16.460	1.715	2,434,800
2009-01-06	16.900	17.630	16.650	17.230	1.796	3,023,900
2009-01-05	16.550	16.910	16.490	16.910	1.762	2,692,900
2009-01-02	16.340	16.590	16.280	16.550	1.725	2,551,800
2008-12-31	16.440	16.440	16.190	16.250	1.694	2,694,600
2008-12-30	16.650	16.960	16.360	16.440	1.713	2,231,400
2008-12-29	16.900	16.960	16.470	16.660	1.736	1,814,500
2008-12-26	16.990	17.000	16.800	16.890	1.760	726,700
2008-12-24	16.960	17.050	16.810	16.910	1.762	723,200
2008-12-23	16.690	17.110	16.550	16.860	1.757	1,841,800
2008-12-22	17.060	17.380	16.700	17.060	1.778	2,314,300
2008-12-19	16.920	17.320	16.620	16.960	1.768	4,388,900
2008-12-18	16.140	16.960	15.770	16.750	1.746	3,003,400
2008-12-17	15.720	16.180	15.630	16.040	1.672	2,975,000
2008-12-16	15.940	16.260	15.830	16.110	1.679	3,309,200
2008-12-15	15.630	16.140	15.560	15.780	1.645	2,950,500
2008-12-12	14.750	15.620	14.430	15.550	1.621	3,273,900
2008-12-11	15.310	15.960	15.110	15.250	1.589	2,215,000
2008-12-10	14.830	15.520	14.750	15.350	1.600	2,123,000
2008-12-09	14.380	14.890	14.030	14.640	1.526	2,642,300
2008-12-08	14.960	15.030	14.390	14.440	1.505	3,139,300
2008-12-05	13.660	14.600	13.450	14.470	1.508	3,482,100
2008-12-04	14.880	14.880	13.700	13.780	1.436	2,795,500

← NewerPage 75 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.