KDP - Keurig Dr Pepper Inc.
26.44
-0.060 -0.227%
Share volume: 16,322,120
Last Updated: 04-21-2026
Beer & Liquor/Beverages:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$26.50
-0.06
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $26.46 | $26.46 | $26.74 | $26.74 | $26.21 | $26.21 | $26.44 | $26.44 | 16,322,120 | $16,322,120.00 |
| 04-20-2026 | $26.53 | $26.53 | $26.81 | $26.81 | $26.38 | $26.38 | $26.50 | $26.50 | 9,917,067 | $9,917,067.00 |
| 04-17-2026 | $26.04 | $26.04 | $26.63 | $26.63 | $26.00 | $26.00 | $26.53 | $26.53 | 11,331,299 | $11,331,299.00 |
| 04-16-2026 | $25.94 | $25.94 | $26.35 | $26.35 | $25.84 | $25.84 | $26.04 | $26.04 | 10,868,881 | $10,868,881.00 |
| 04-15-2026 | $25.87 | $25.87 | $26.18 | $26.18 | $25.56 | $25.56 | $26.00 | $26.00 | 9,802,745 | $9,802,745.00 |
| 04-14-2026 | $25.81 | $25.81 | $26.18 | $26.18 | $25.56 | $25.56 | $26.02 | $26.02 | 11,505,900 | $11,505,900.00 |
| 04-13-2026 | $26.53 | $26.53 | $26.53 | $26.53 | $25.69 | $25.69 | $26.04 | $26.04 | 13,259,177 | $13,259,177.00 |
| 04-10-2026 | $26.46 | $26.46 | $26.58 | $26.58 | $26.16 | $26.16 | $26.57 | $26.57 | 11,870,825 | $11,870,825.00 |
| 04-09-2026 | $25.60 | $25.60 | $26.55 | $26.55 | $25.60 | $25.60 | $26.42 | $26.42 | 9,151,476 | $9,151,476.00 |
| 04-08-2026 | $25.60 | $25.60 | $25.95 | $25.95 | $25.56 | $25.56 | $25.84 | $25.84 | 8,623,744 | $8,623,744.00 |