KDP - Keurig Dr Pepper Inc.
29.22
0.690 2.361%
Share volume: 15,037,230
Last Updated: 04-24-2026
Beer & Liquor/Beverages:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$28.53
0.69
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $28.53 | $28.53 | $29.28 | $29.28 | $28.30 | $28.30 | $29.22 | $29.22 | 15,037,230 | $15,037,230.00 |
| 04-23-2026 | $27.29 | $27.29 | $28.75 | $28.75 | $27.12 | $27.12 | $28.53 | $28.53 | 20,269,875 | $20,269,875.00 |
| 04-22-2026 | $26.65 | $26.65 | $26.96 | $26.96 | $26.43 | $26.43 | $26.54 | $26.54 | 14,321,621 | $14,321,621.00 |
| 04-21-2026 | $26.46 | $26.46 | $26.74 | $26.74 | $26.21 | $26.21 | $26.44 | $26.44 | 16,324,636 | $16,324,636.00 |
| 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 |