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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 12, 2026	29.71	29.91	29.91	30.15	29.71	10.04M
February 11, 2026	28.7	29.89	29.89	29.95	28.65	14.31M
February 10, 2026	28.4	28.71	28.71	28.83	28.3	13.81M
February 09, 2026	28.33	28.51	28.51	28.54	27.85	12.9M
February 06, 2026	27.99	28.41	28.41	28.44	27.92	7.81M
February 05, 2026	28.66	28.01	28.01	28.7	27.86	9.71M
February 04, 2026	28.23	28.45	28.45	28.6	28.13	10.13M
February 03, 2026	27.27	27.97	27.97	28.2	27.2	8.88M
February 02, 2026	27.42	27.47	27.47	27.59	27.23	8.48M
January 30, 2026	26.82	27.44	27.44	27.53	26.77	11.49M
January 29, 2026	26.77	26.82	26.82	27.02	26.64	12.41M
January 28, 2026	27.54	26.71	26.71	27.76	26.4	11.13M
January 27, 2026	27.59	27.59	27.59	27.64	27.21	9.15M
January 26, 2026	27.74	27.7	27.7	27.78	27.48	7.92M
January 23, 2026	27.57	27.76	27.76	27.85	27.46	9.76M
January 22, 2026	27.67	27.55	27.55	27.72	27.33	12.13M
January 21, 2026	27.88	27.7	27.7	28.08	27.39	10.06M
January 20, 2026	27.26	27.95	27.95	28.12	27.08	16.87M
January 16, 2026	27.92	27.41	27.41	27.93	27.32	17.32M
January 15, 2026	28.1	27.9	27.9	28.22	27.87	9.98M
January 14, 2026	27.75	28.12	28.12	28.36	27.68	11.55M
January 13, 2026	27.66	27.72	27.72	27.97	27.48	8.23M
January 12, 2026	27.68	27.7	27.7	27.98	27.54	10.71M
January 09, 2026	27.52	27.79	27.79	28.01	27.47	6.85M
January 08, 2026	27.17	27.61	27.61	27.86	27.14	7.44M
January 07, 2026	27.36	27.25	27.25	27.49	27.09	9.32M
January 06, 2026	27.23	27.34	27.34	27.48	26.97	9.46M
January 05, 2026	27.64	27.32	27.32	27.7	27.05	13M
January 02, 2026	27.82	27.73	27.73	27.97	27.69	9.15M
December 31, 2025	28.1	28.01	28.01	28.25	28	5.83M
December 30, 2025	28.11	28.15	28.15	28.25	28.08	5.93M
December 29, 2025	28.12	28.16	28.16	28.4	28.05	6.96M
December 26, 2025	27.97	28.1	28.1	28.11	27.9	5.89M
December 24, 2025	27.87	28	28	28.05	27.84	4.32M
December 23, 2025	28.24	27.9	27.9	28.24	27.86	9.16M
December 22, 2025	27.86	28.24	28.24	28.38	27.74	10.75M
December 19, 2025	28.1	27.89	27.89	28.13	27.82	27.7M
December 18, 2025	28.02	28.1	28.1	28.4	27.96	16.5M
December 17, 2025	28.5	28.05	28.05	28.73	28.02	15.47M
December 16, 2025	29.34	28.59	28.59	29.47	28.43	19.31M
December 15, 2025	29.36	29.23	29.23	29.48	28.76	23.52M
December 12, 2025	29.57	29.51	29.51	29.67	29.21	16.5M
December 11, 2025	29.56	29.47	29.47	29.71	29.39	14.53M
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

Keurig Dr Pepper Inc. (KDP) NASDAQ