Keurig Dr Pepper (KDP)
NASDAQ:KDP
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
25.70
25.76
25.30
25.47
25.47
-0.89%
8,055,710
0.79
Apr 06, 2026
25.17
25.75
24.88
25.70
25.70
+1.54%
10,558,800
1.04
Apr 03, 2026
25.73
25.73
25.11
25.31
25.31
0.00%
0
0.00
Apr 02, 2026
25.73
25.73
25.11
25.31
25.31
-1.48%
10,579,530
1.02
Apr 01, 2026
25.97
26.21
25.53
25.69
25.69
-2.43%
11,980,080
1.16
Mar 31, 2026
26.59
26.60
25.84
26.33
26.33
-0.45%
9,131,226
0.90
Mar 30, 2026
26.28
26.70
25.99
26.45
26.45
+0.84%
11,534,920
1.14
Mar 27, 2026
26.07
26.57
26.00
26.23
26.23
+0.73%
10,148,160
1.01
Mar 26, 2026
26.44
26.68
26.19
26.27
26.04
-0.38%
9,865,787
0.99
Mar 25, 2026
26.32
26.48
26.00
26.37
26.14
+0.61%
9,108,262
0.92
Mar 24, 2026
26.43
26.79
26.14
26.21
25.98
-1.28%
8,879,339
0.91
Mar 23, 2026
26.94
26.94
26.19
26.55
26.32
-0.15%
11,704,960
1.21
Mar 20, 2026
27.18
27.28
26.56
26.59
26.36
-2.06%
18,317,100
1.93
Mar 19, 2026
27.10
27.50
27.04
27.15
26.91
+0.30%
10,211,920
1.07
Mar 18, 2026
27.23
27.31
26.84
27.07
26.83
-1.81%
11,588,010
1.18
Mar 17, 2026
27.78
27.80
27.46
27.57
27.33
+0.07%
7,220,651
0.73
Mar 16, 2026
27.62
28.02
27.51
27.55
27.31
+0.51%
10,204,890
1.02
Mar 13, 2026
27.15
27.46
27.04
27.41
27.17
+1.78%
9,508,227
0.93
Mar 12, 2026
27.45
27.64
26.92
26.93
26.69
-2.60%
10,743,640
1.04
Mar 11, 2026
28.02
28.08
27.33
27.65
27.41
-1.39%
8,803,659
0.84
Mar 10, 2026
28.00
28.33
27.85
28.04
27.79
-0.53%
7,821,504
0.74
Mar 09, 2026
28.11
28.24
27.48
28.19
27.94
-0.21%
10,723,740
1.00
Mar 06, 2026
27.93
28.33
27.72
28.25
28.00
+0.71%
7,853,958
0.72
Mar 05, 2026
28.71
28.77
28.02
28.05
27.80
-2.84%
12,280,990
1.12
Mar 04, 2026
29.63
29.63
28.84
28.87
28.62
-2.37%
9,101,744
0.82
Mar 03, 2026
29.95
30.10
29.55
29.57
29.31
-1.33%
8,075,063
0.72
Mar 02, 2026
30.16
30.35
29.94
29.97
29.71
-1.02%
8,463,809
0.75
Feb 27, 2026
30.32
30.64
30.21
30.28
30.01
-0.17%
13,256,810
1.17
Feb 26, 2026
30.34
30.73
30.05
30.33
30.06
+0.60%
15,557,960
1.38
Feb 25, 2026
30.99
31.12
29.96
30.15
29.89
-2.84%
15,931,380
1.43
Feb 24, 2026
30.68
31.50
30.32
31.03
30.76
+4.23%
19,243,620
1.78
Feb 23, 2026
29.54
30.08
29.41
29.77
29.51
+0.78%
12,729,420
1.18
Feb 20, 2026
29.15
29.58
29.00
29.54
29.28
+1.51%
6,802,930
0.62
Feb 19, 2026
29.14
29.22
28.85
29.10
28.85
-0.14%
7,446,554
0.66
Feb 18, 2026
29.13
29.40
28.84
29.14
28.88
+0.03%
6,377,878
0.56
Feb 17, 2026
29.75
29.91
28.88
29.13
28.87
-1.89%
10,660,270
0.93
Feb 16, 2026
29.86
30.10
29.36
29.69
29.43
0.00%
0
0.00
Feb 13, 2026
29.86
30.10
29.36
29.69
29.43
-0.74%
9,094,735
0.78
Feb 12, 2026
29.71
30.15
29.71
29.91
29.65
+0.07%
10,041,190
0.85
Feb 11, 2026
28.70
29.95
28.65
29.89
29.63
+4.11%
14,315,910
1.21
Feb 10, 2026
28.40
28.83
28.30
28.71
28.46
+0.70%
13,807,400
1.15
Feb 09, 2026
28.33
28.54
27.85
28.51
28.26
+0.35%
12,900,140
1.07
Feb 06, 2026
27.99
28.44
27.92
28.41
28.16
+1.43%
7,810,353
0.64
Feb 05, 2026
28.66
28.70
27.86
28.01
27.76
-1.55%
9,705,466
0.78
Feb 04, 2026
28.23
28.60
28.13
28.45
28.20
+1.71%
10,145,300
0.81
Feb 03, 2026
27.29
28.20
27.20
27.97
27.73
+1.82%
9,026,551
0.72
Feb 02, 2026
27.42
27.59
27.23
27.47
27.23
+0.11%
8,480,948
0.67
Jan 30, 2026
26.82
27.53
26.77
27.44
27.20
+2.31%
11,489,490
0.90
Jan 29, 2026
26.77
27.02
26.64
26.82
26.59
+0.41%
12,411,720
0.97
Jan 28, 2026
27.54
27.76
26.40
26.71
26.48
-3.19%
12,373,150
0.95
Rows: