KDP - Keurig Dr Pepper Inc.
29.17
0.460 1.577%
Share volume: 9,225,082
Last Updated: 05-12-2026
Beer & Liquor/Beverages:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$28.71
0.46
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $28.93 | $28.93 | $29.45 | $29.45 | $28.74 | $28.74 | $29.17 | $29.17 | 9,225,082 | $9,225,082.00 |
| 05-11-2026 | $28.83 | $28.83 | $29.00 | $29.00 | $28.55 | $28.55 | $28.71 | $28.71 | 9,720,966 | $9,720,966.00 |
| 05-08-2026 | $28.52 | $28.52 | $29.17 | $29.17 | $28.46 | $28.46 | $28.83 | $28.83 | 9,205,772 | $9,205,772.00 |
| 05-07-2026 | $28.44 | $28.44 | $28.72 | $28.72 | $27.84 | $27.84 | $28.52 | $28.52 | 9,434,530 | $9,434,530.00 |
| 05-06-2026 | $28.81 | $28.81 | $29.14 | $29.14 | $28.28 | $28.28 | $28.56 | $28.56 | 11,812,571 | $11,812,571.00 |
| 05-05-2026 | $28.80 | $28.80 | $29.27 | $29.27 | $28.44 | $28.44 | $28.92 | $28.92 | 8,820,145 | $8,820,145.00 |
| 05-04-2026 | $28.97 | $28.97 | $29.33 | $29.33 | $28.59 | $28.59 | $28.87 | $28.87 | 7,954,162 | $7,954,162.00 |
| 05-01-2026 | $29.53 | $29.53 | $29.57 | $29.57 | $28.76 | $28.76 | $29.09 | $29.09 | 7,140,272 | $7,140,272.00 |
| 04-30-2026 | $28.97 | $28.97 | $29.58 | $29.58 | $28.97 | $28.97 | $29.40 | $29.40 | 10,522,145 | $10,522,145.00 |
| 04-29-2026 | $28.74 | $28.74 | $29.00 | $29.00 | $28.56 | $28.56 | $28.93 | $28.93 | 15,313,898 | $15,313,898.00 |