Keurig Dr Pepper Inc. - KDP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 10, 2025	29.07	29.53	29.53	29.61	29.07	18.7M
December 09, 2025	29.06	29.06	29.06	29.9	28.77	21.26M
December 08, 2025	28.56	29	29	29.12	28.56	15.81M
December 05, 2025	28.57	28.69	28.69	28.76	28.26	15.67M
December 04, 2025	28.24	28.58	28.58	28.61	28.2	15.53M
December 03, 2025	28.15	28.33	28.33	28.44	27.99	16.43M
December 02, 2025	28.11	28.13	28.13	28.21	27.79	11.62M
December 01, 2025	27.84	28.17	28.17	28.2	27.77	12.67M
November 28, 2025	27.68	27.9	27.9	27.96	27.63	6.35M
November 26, 2025	27.03	27.68	27.68	27.69	26.95	11.86M
November 25, 2025	27.4	27.05	27.05	27.43	26.77	19.18M
November 24, 2025	27.63	27.36	27.36	27.68	27.15	19.63M
November 21, 2025	27.33	27.74	27.74	27.93	27.3	15.09M
November 20, 2025	26.86	27.21	27.21	27.31	26.84	14.6M
November 19, 2025	27.29	26.89	26.89	27.36	26.73	8.77M
November 18, 2025	27.02	27.42	27.42	27.48	26.87	12.14M
November 17, 2025	27.21	26.96	26.96	27.41	26.89	23.19M
November 14, 2025	27.11	27.13	27.13	27.33	26.83	18.29M
November 13, 2025	26.88	27	27	27.16	26.78	25.2M
November 12, 2025	26.88	26.9	26.9	27.3	26.78	11.84M
November 11, 2025	26.22	26.73	26.73	26.93	26.18	16.97M
November 10, 2025	26	26.12	26.12	26.2	25.85	22.57M
November 07, 2025	26.6	25.96	25.96	26.67	25.88	19.73M
November 06, 2025	26.54	26.36	26.36	26.62	26.22	12.92M
November 05, 2025	26.45	26.72	26.72	26.81	26.33	12.81M
November 04, 2025	26.86	26.46	26.46	26.9	26.4	15.97M
November 03, 2025	27.1	26.64	26.64	27.1	26.54	19.62M
October 31, 2025	27.5	27.16	27.16	27.5	26.83	21.79M
October 30, 2025	27.32	27.68	27.68	27.89	27.24	21.26M
October 29, 2025	28.53	27.15	27.15	28.66	27.09	29.84M
October 28, 2025	29.02	28.85	28.85	29.1	28.36	26.03M
October 27, 2025	29.75	29.23	29.23	30.01	28.38	53.68M
October 24, 2025	27.61	27.16	27.16	27.73	27.16	10.22M
October 23, 2025	27.51	27.55	27.55	27.67	27.38	12.12M
October 22, 2025	27.73	27.39	27.39	28.1	27.37	14.86M
October 21, 2025	27.84	27.67	27.67	27.98	27.64	10.68M
October 20, 2025	27.99	27.75	27.75	28.17	27.73	11.05M
October 17, 2025	27.75	28.03	28.03	28.13	27.5	22.58M
October 16, 2025	27.06	27.72	27.72	27.78	27.03	28.8M
October 15, 2025	26.63	26.93	26.93	26.97	26.52	12.17M
October 14, 2025	26.3	26.69	26.69	26.74	26.1	17.09M
October 13, 2025	25.77	26.42	26.42	27.29	25.53	32.61M
October 10, 2025	25.92	25.82	25.82	26.03	25.71	11.76M
October 09, 2025	25.67	25.85	25.85	26.01	25.48	19.42M
October 08, 2025	25.29	25.58	25.58	25.6	25.11	10.92M
October 07, 2025	25.28	25.33	25.33	25.5	25.03	15.28M
October 06, 2025	25.8	25.3	25.3	25.83	25.19	23.71M
October 03, 2025	25.7	25.84	25.84	25.99	25.67	10.31M
October 02, 2025	25.56	25.74	25.74	25.76	25.27	12.97M
October 01, 2025	25.59	25.6	25.6	25.87	25.56	15.74M
September 30, 2025	25.65	25.51	25.51	25.73	25.42	17.53M
September 29, 2025	25.6	25.67	25.67	25.7	25.35	17.75M
September 26, 2025	25.57	25.5	25.5	25.72	25.4	19.59M
September 25, 2025	26.39	25.75	25.75	26.48	25.67	20.43M
September 24, 2025	26.2	26.25	26.25	26.55	26.13	17.88M
September 23, 2025	26.1	26.5	26.5	26.62	26.04	18.86M
September 22, 2025	26.76	25.95	25.95	26.79	25.92	22.7M
September 19, 2025	27.3	27.11	27.11	27.31	27.05	26.42M
September 18, 2025	27.14	27.2	27.2	27.45	27.08	12.36M
September 17, 2025	27.02	27.26	27.26	27.47	26.96	23.75M

Keurig Dr Pepper Inc. (KDP) NASDAQ