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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 05, 2025	33.32	33.3	33.3	33.81	33.25	8.69M
March 04, 2025	34.47	33.6	33.6	34.58	33.57	13.98M
March 03, 2025	33.31	34.13	34.13	34.36	33.3	22.25M
February 28, 2025	33.86	33.52	33.52	34.23	33.32	36.65M
February 27, 2025	32.8	33.6	33.6	33.88	32.7	63.81M
February 26, 2025	34.74	33.74	33.74	34.84	33.67	14.23M
February 25, 2025	34.92	34.94	34.94	35.97	34.55	19.81M
February 24, 2025	34.03	34.12	34.12	34.42	33.86	15.3M
February 21, 2025	33.32	34.04	34.04	34.14	33.18	17.6M
February 20, 2025	32.68	33.14	33.14	33.22	32.53	11.56M
February 19, 2025	32.53	32.78	32.78	32.96	32.45	11.26M
February 18, 2025	31.45	32.45	32.45	32.55	31.36	10.35M
February 14, 2025	31.89	31.65	31.65	32.2	31.62	9.56M
February 13, 2025	31.77	31.87	31.87	32.02	31.71	10.08M
February 12, 2025	31.19	31.67	31.67	31.8	31.18	6.95M
February 11, 2025	30.95	31.56	31.56	31.61	30.85	7.7M
February 10, 2025	31.12	30.9	30.9	31.14	30.67	9.9M
February 07, 2025	31.46	31.04	31.04	31.46	30.92	7.78M
February 06, 2025	31.45	31	31	31.45	30.82	12.56M
February 05, 2025	31.26	31.13	31.13	31.64	31.06	8.67M
February 04, 2025	32.21	31.28	31.28	32.27	31.24	7.27M
February 03, 2025	32.1	32.54	32.54	32.81	31.97	13.55M
January 31, 2025	32	32.1	32.1	32.4	31.91	5.83M
January 30, 2025	32.13	32.24	32.24	32.37	31.86	5.27M
January 29, 2025	31.48	31.86	31.86	32.01	31.43	7.97M
January 28, 2025	31.62	31.34	31.34	31.88	31.21	9.47M
January 27, 2025	31.37	31.83	31.83	31.95	31.33	8.78M
January 24, 2025	31.12	31.15	31.15	31.26	30.87	9.11M
January 23, 2025	31.64	31.05	31.05	31.64	30.83	7.78M
January 22, 2025	31.59	31.5	31.5	31.76	31.47	8.79M
January 21, 2025	31.73	31.71	31.71	31.85	31.53	7.99M
January 17, 2025	31.59	31.62	31.62	31.78	31.42	6.93M
January 16, 2025	31	31.28	31.28	31.32	30.79	7.35M
January 15, 2025	31.39	30.97	30.97	31.39	30.73	7.14M
January 14, 2025	30.7	31.14	31.14	31.16	30.63	6.42M
January 13, 2025	30.38	30.78	30.78	30.85	30.12	11.77M
January 10, 2025	30.87	30.38	30.38	31.19	30.32	9.83M
January 08, 2025	30.72	31.12	31.12	31.17	30.38	8.4M
January 07, 2025	31	30.68	30.68	31.24	30.57	8.27M
January 06, 2025	31.48	31.08	31.08	31.73	31.04	7.56M
January 03, 2025	31.69	31.54	31.54	31.72	31.29	5.07M
January 02, 2025	32.32	31.76	31.53	32.44	31.73	5.07M
December 31, 2024	32.04	32.12	31.89	32.19	31.85	5.26M
December 30, 2024	32.27	31.96	31.73	32.29	31.71	9.32M
December 27, 2024	32.02	32.27	32.04	32.46	32.02	6.02M
December 26, 2024	32.37	32.31	32.08	32.49	32.28	4.19M
December 24, 2024	32.18	32.45	32.22	32.49	32.05	2.25M
December 23, 2024	32.32	32.25	32.02	32.5	31.87	6.61M
December 20, 2024	32.25	32.37	32.14	32.66	31.93	25.03M
December 19, 2024	32.36	32.4	32.17	32.72	32.12	17.07M
December 18, 2024	32.84	32.53	32.29	33.11	32.49	17.21M
December 17, 2024	32.98	33.04	32.8	33.48	32.97	13.86M
December 16, 2024	33.54	33.12	32.88	33.81	33.1	11.44M
December 13, 2024	33.55	33.55	33.31	33.92	33.37	5.97M

Keurig Dr Pepper Inc. (KDP) NASDAQ