Keurig Dr Pepper Inc. (KDP) NASDAQ

26.45

+0.22(+0.84%)

Updated at March 30 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 30, 2026	26.28	26.45	26.45	26.7	25.99	11.43M
March 27, 2026	26.07	26.23	26.23	26.57	26	10.15M
March 26, 2026	26.44	26.27	26.27	26.68	26.19	9.86M
March 25, 2026	26.32	26.37	26.37	26.48	26	9.1M
March 24, 2026	26.43	26.21	26.21	26.79	26.14	8.86M
March 23, 2026	26.94	26.55	26.55	26.94	26.19	11.7M
March 20, 2026	27.18	26.59	26.59	27.28	26.56	17.27M
March 19, 2026	27.1	27.15	27.15	27.5	27.04	10.14M
March 18, 2026	27.23	27.07	27.07	27.31	26.84	11.54M
March 17, 2026	27.78	27.57	27.57	27.8	27.46	7.22M
March 16, 2026	27.62	27.55	27.55	28.02	27.51	10.2M
March 13, 2026	27.15	27.41	27.41	27.46	27.04	9.51M
March 12, 2026	27.45	26.93	26.93	27.64	26.92	10.74M
March 11, 2026	28.02	27.65	27.65	28.08	27.33	8.8M
March 10, 2026	28	28.04	28.04	28.33	27.85	7.82M
March 09, 2026	28.11	28.19	28.19	28.24	27.48	10.72M
March 06, 2026	27.93	28.25	28.25	28.33	27.72	7.85M
March 05, 2026	28.71	28.05	28.05	28.77	28.02	12.28M
March 04, 2026	29.56	28.87	28.87	29.63	28.84	9.1M
March 03, 2026	29.95	29.57	29.57	30.07	29.55	8.07M
March 02, 2026	30.16	29.97	29.97	30.35	29.94	8.46M
February 27, 2026	30.32	30.28	30.28	30.64	30.21	13.26M
February 26, 2026	30.34	30.33	30.33	30.73	30.05	15.56M
February 25, 2026	30.99	30.15	30.15	31.12	29.96	15.93M
February 24, 2026	30.68	31.03	31.03	31.5	30.32	19.24M
February 23, 2026	29.54	29.77	29.77	30.08	29.41	12.73M
February 20, 2026	29.15	29.54	0	29.58	29	6.8M
February 19, 2026	29.14	29.1	0	29.22	28.85	7.45M
February 18, 2026	29.13	29.14	0	29.4	28.84	6.38M
February 17, 2026	29.75	29.13	0	29.91	28.88	10.66M
February 13, 2026	29.86	29.69	0	30.1	29.36	9.09M
February 12, 2026	29.71	29.91	0	30.15	29.71	10.04M
February 11, 2026	28.7	29.89	0	29.95	28.65	14.32M
February 10, 2026	28.4	28.71	0	28.83	28.3	13.81M
February 09, 2026	28.33	28.51	0	28.54	27.85	12.9M
February 06, 2026	27.99	28.41	0	28.44	27.92	7.81M
February 05, 2026	28.66	28.01	0	28.7	27.86	9.71M
February 04, 2026	28.23	28.45	0	28.6	28.13	10.15M
February 03, 2026	27.29	27.97	0	28.2	27.2	9.03M
February 02, 2026	27.42	27.47	0	27.59	27.23	8.48M
January 30, 2026	26.82	27.44	0	27.53	26.77	11.49M
January 29, 2026	26.77	26.82	0	27.02	26.64	12.41M
January 28, 2026	27.54	26.71	0	27.76	26.4	12.37M
January 27, 2026	27.59	27.59	0	27.64	27.21	9.15M
January 26, 2026	27.74	27.7	0	27.78	27.48	7.92M
January 23, 2026	27.57	27.76	0	27.85	27.46	9.76M
January 22, 2026	27.67	27.55	0	27.72	27.33	12.13M
January 21, 2026	27.88	27.7	0	28.08	27.39	10.06M
January 20, 2026	27.26	27.95	0	28.12	27.08	16.87M
January 16, 2026	27.92	27.41	0	27.93	27.32	17.32M
January 15, 2026	28.1	27.9	0	28.22	27.87	9.98M
January 14, 2026	27.75	28.12	0	28.36	27.68	11.55M
January 13, 2026	27.66	27.72	0	27.97	27.48	8.23M
January 12, 2026	27.68	27.7	0	27.98	27.54	10.71M
January 09, 2026	27.52	27.79	0	28.01	27.47	6.85M
January 08, 2026	27.17	27.61	0	27.86	27.14	7.44M
January 07, 2026	27.36	27.25	0	27.49	27.09	9.32M
January 06, 2026	27.23	27.34	0	27.48	26.97	9.69M
January 05, 2026	27.64	27.32	0	27.7	27.05	13M
January 02, 2026	27.82	27.73	0	27.97	27.69	9.15M