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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	33.55	33.67	33.67	33.78	33.34	17.38M
May 29, 2025	32.8	33.45	33.45	33.5	32.66	12.3M
May 28, 2025	32.88	32.73	32.73	33.05	32.63	7.29M
May 27, 2025	33.11	32.87	32.87	33.15	32.75	11.8M
May 23, 2025	32.95	32.92	32.92	33.06	32.67	8.73M
May 22, 2025	33.53	33.01	33.01	33.71	32.97	8.87M
May 21, 2025	33.94	33.59	33.59	33.96	33.43	8.96M
May 20, 2025	33.81	33.87	33.87	33.94	33.76	7.34M
May 19, 2025	33.81	33.83	33.83	33.94	33.74	8.22M
May 16, 2025	33.54	33.82	33.82	33.83	33.45	8.58M
May 15, 2025	32.89	33.54	33.54	33.57	32.85	8.09M
May 14, 2025	33	32.72	32.72	33.01	32.42	10.42M
May 13, 2025	33.53	33.08	33.08	33.76	33.06	11.84M
May 12, 2025	33.7	33.51	33.51	33.87	33.15	12.2M
May 09, 2025	34.05	33.54	33.54	34.12	33.51	10.32M
May 08, 2025	34.12	34.14	34.14	34.31	34	8.25M
May 07, 2025	34.42	34.04	34.04	34.42	33.82	11.8M
May 06, 2025	34.34	34.12	34.12	34.4	33.98	14.93M
May 05, 2025	34.59	34.45	34.45	34.71	34.27	48.69M
May 02, 2025	34.05	34.41	34.41	34.64	34.02	38.56M
May 01, 2025	34.29	34.04	34.04	34.39	33.99	9.53M
April 30, 2025	34.49	34.59	34.56	34.74	33.92	11.11M
April 29, 2025	34.07	34.23	34.23	34.37	33.56	11.58M
April 28, 2025	34.5	34.04	34.04	34.61	33.94	12.47M
April 25, 2025	34.76	34.4	34.4	34.76	34.17	9.61M
April 24, 2025	34.22	34.46	34.46	35.4	33.91	15.72M
April 23, 2025	35.38	35.19	35.19	35.54	34.72	20.24M
April 22, 2025	35.53	35.48	35.48	35.73	35.09	13.45M
April 21, 2025	35.49	35.31	35.31	35.62	34.98	9.34M
April 17, 2025	35.23	35.4	35.4	35.78	35.07	13.95M
April 16, 2025	35.6	35.11	35.11	35.71	35.01	9.61M
April 15, 2025	35.82	35.39	35.39	35.9	35.35	7.41M
April 14, 2025	35.25	35.71	35.71	35.84	35.1	11.47M
April 11, 2025	35	35.16	35.16	35.42	34.49	11.19M
April 10, 2025	34.72	34.75	34.75	35.28	34.23	14.41M
April 09, 2025	33.67	34.69	34.69	34.89	33.1	20.19M
April 08, 2025	33.81	33.57	33.57	34.32	33.24	18.11M
April 07, 2025	33.22	33.6	33.6	34.1	32.71	17.22M
April 04, 2025	35.94	33.81	33.81	36.12	33.78	16.13M
April 03, 2025	35.37	35.63	35.63	35.79	34.97	22.67M
April 02, 2025	35.05	35.14	35.14	35.21	34.58	14.86M
April 01, 2025	35	34.97	34.97	35.17	34.38	13.99M
March 31, 2025	33.96	34.22	34.22	34.37	33.83	14.3M
March 28, 2025	34.09	33.74	33.74	34.27	33.45	17.03M
March 27, 2025	34.19	34.26	34.03	34.38	34.11	13.06M
March 26, 2025	33.9	34.06	33.83	34.24	33.82	14.91M
March 25, 2025	33.8	33.83	33.6	33.91	33.55	13.18M
March 24, 2025	33.55	33.85	33.62	33.96	33.36	16.19M
March 21, 2025	33.47	33.55	33.55	33.68	33.07	17.99M
March 20, 2025	33.5	33.43	33.43	33.65	33.25	11.04M
March 19, 2025	33.48	33.47	33.47	33.68	33.14	12.17M
March 18, 2025	33.84	33.59	33.59	33.89	33.53	10.85M
March 17, 2025	33.53	33.84	33.84	33.99	33.52	9.41M
March 14, 2025	32.99	33.59	33.59	33.69	32.92	11.46M
March 13, 2025	32.83	33.11	33.11	33.13	32.36	12.55M
March 12, 2025	32.81	32.81	32.81	33.05	32.49	10.32M
March 11, 2025	32.64	33.24	33.24	33.42	32.38	16.31M
March 10, 2025	33.59	32.54	32.54	34.05	32.4	21.28M
March 07, 2025	33.47	33.34	33.34	34.07	33.2	11.21M
March 06, 2025	33.23	33.53	33.53	33.67	33.04	11.21M

Keurig Dr Pepper Inc. (KDP) NASDAQ