KDP - Keurig Dr Pepper Inc.
28.87
-0.700 -2.425%
Share volume: 9,095,394
Last Updated: 03-04-2026
Beer & Liquor/Beverages:
1.20%
PREVIOUS CLOSE
CHG
CHG%
$29.57
-0.70
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $29.63 | $29.63 | $29.63 | $29.63 | $28.84 | $28.84 | $28.87 | $28.87 | 9,095,394 | $9,095,394.00 |
| 03-03-2026 | $29.95 | $29.95 | $30.10 | $30.10 | $29.55 | $29.55 | $29.57 | $29.57 | 8,075,063 | $8,075,063.00 |
| 03-02-2026 | $30.16 | $30.16 | $30.35 | $30.35 | $29.94 | $29.94 | $29.97 | $29.97 | 8,463,809 | $8,463,809.00 |
| 02-27-2026 | $30.32 | $30.32 | $30.64 | $30.64 | $30.21 | $30.21 | $30.28 | $30.28 | 13,256,805 | $13,256,805.00 |
| 02-26-2026 | $30.34 | $30.34 | $30.73 | $30.73 | $30.05 | $30.05 | $30.33 | $30.33 | 15,557,964 | $15,557,964.00 |
| 02-25-2026 | $30.99 | $30.99 | $31.12 | $31.12 | $29.96 | $29.96 | $30.15 | $30.15 | 15,931,376 | $15,931,376.00 |
| 02-24-2026 | $30.68 | $30.68 | $31.50 | $31.50 | $30.32 | $30.32 | $31.03 | $31.03 | 19,243,619 | $19,243,619.00 |
| 02-23-2026 | $29.54 | $29.54 | $30.08 | $30.08 | $29.41 | $29.41 | $29.77 | $29.77 | 12,729,416 | $12,729,416.00 |
| 02-20-2026 | $29.15 | $29.15 | $29.58 | $29.58 | $29.00 | $29.00 | $29.54 | $29.54 | 6,802,930 | $6,802,930.00 |
| 02-19-2026 | $29.14 | $29.14 | $29.22 | $29.22 | $28.85 | $28.85 | $29.10 | $29.10 | 7,446,554 | $7,446,554.00 |