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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Keurig Dr Pepper Inc. (KDP) NASDAQ