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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 17, 2025	27.02	27.26	27.26	27.47	26.96	23.75M
September 16, 2025	26.74	26.96	26.96	27.09	26.58	20.15M
September 15, 2025	27.34	26.75	26.75	27.4	26.69	32.4M
September 12, 2025	27.56	27.23	27.23	27.59	27.02	15.14M
September 11, 2025	27.4	27.59	27.59	27.79	27.33	15.5M
September 10, 2025	27.46	27.44	27.44	27.48	27.1	19.23M
September 09, 2025	27.64	27.61	27.61	27.86	27.46	19M
September 08, 2025	28.59	27.63	27.63	28.63	27.24	34.84M
September 05, 2025	29.25	28.65	28.65	29.37	28.61	21.1M
September 04, 2025	29.2	29.25	29.25	29.39	28.7	34.41M
September 03, 2025	28.73	29.09	29.09	29.21	28.59	37.01M
September 02, 2025	29.08	28.91	28.91	29.16	28.6	29.18M
August 29, 2025	29.3	29.09	29.09	29.74	29.06	22.2M
August 28, 2025	29.78	29.29	29.29	29.82	29.22	21.96M
August 27, 2025	29.05	29.72	29.72	29.77	28.71	41.34M
August 26, 2025	31	28.95	28.95	31	28.93	63.34M
August 25, 2025	32.45	31.1	31.1	32.66	31	42.83M
August 22, 2025	35.37	35.14	35.14	35.59	35.06	5.12M
August 21, 2025	34.99	35.2	35.2	35.39	34.97	6.09M
August 20, 2025	35.35	35.18	35.18	35.94	35.15	9.4M
August 19, 2025	34.77	35.18	35.18	35.2	34.73	5.8M
August 18, 2025	34.78	34.65	34.65	35	34.61	6.27M
August 15, 2025	34.73	34.78	34.78	34.82	34.49	6.25M
August 14, 2025	34.76	34.63	34.63	34.8	34.52	5.87M
August 13, 2025	34.82	34.82	34.82	34.99	34.59	7.76M
August 12, 2025	34.68	34.81	34.81	34.84	34.52	7.71M
August 11, 2025	34.45	34.62	34.62	34.85	34.33	9.19M
August 08, 2025	33.9	34.42	34.42	34.44	33.9	6.66M
August 07, 2025	33.58	33.9	33.9	34.02	33.44	6.57M
August 06, 2025	33.38	33.41	33.41	33.64	33.08	8.08M
August 05, 2025	33.29	33.32	33.32	33.81	33.28	9.63M
August 04, 2025	33.25	33.28	33.28	33.45	32.92	9.3M
August 01, 2025	32.88	33.32	33.32	33.48	32.79	11.69M
July 31, 2025	33.48	32.65	32.65	33.61	32.55	11.68M
July 30, 2025	33.89	33.82	33.82	34.43	33.72	11.22M
July 29, 2025	33.06	33.85	33.85	33.97	32.9	10.89M
July 28, 2025	33.1	32.97	32.97	33.52	32.92	10.47M
July 25, 2025	33.45	33.27	33.27	33.49	33.08	9.83M
July 24, 2025	34.02	33.57	33.57	34.19	33	17.78M
July 23, 2025	33.75	33.5	33.5	33.84	33.38	13.33M
July 22, 2025	33.34	33.78	33.78	33.9	33.22	9.81M
July 21, 2025	33.63	33.32	33.32	33.67	33.22	10.6M
July 18, 2025	33.95	33.54	33.54	34.1	33.52	7.62M
July 17, 2025	33.22	33.89	33.89	33.92	33.12	7.94M
July 16, 2025	32.76	33.21	33.21	33.26	32.7	8.83M
July 15, 2025	33.28	32.74	32.74	33.31	32.71	10.9M
July 14, 2025	33.48	33.26	33.26	33.48	33.05	8.44M
July 11, 2025	33.5	33.49	33.49	33.65	33.27	7.88M
July 10, 2025	33.54	33.65	33.65	33.74	33.03	13.44M
July 09, 2025	34.07	33.65	33.65	34.08	33.19	13.57M
July 08, 2025	33.63	34.03	34.03	34.14	33.53	8.6M
July 07, 2025	33.79	33.78	33.78	33.97	33.58	12.71M
July 03, 2025	33.77	33.79	33.79	33.92	33.68	5.38M
July 02, 2025	33.63	33.84	33.84	33.93	33.47	8.5M
July 01, 2025	33.09	33.57	33.57	34.06	32.98	11.91M
June 30, 2025	32.86	33.06	33.06	33.16	32.81	11.54M
June 27, 2025	32.84	32.85	32.85	33.03	32.6	10.28M
June 26, 2025	33.08	33.04	32.81	33.2	32.98	9.08M
June 25, 2025	33.53	32.98	32.75	33.57	32.9	9.68M
June 24, 2025	33.21	33.55	33.32	33.62	33.17	9.92M

Keurig Dr Pepper Inc. (KDP) NASDAQ