TipRanks
Go Ultimate55% OFF

Keurig Dr Pepper (DP5) Historical Prices

DE:DP5 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202631.8232.3631.8232.0432.04+2.05%1601.07
Oct 29, 202631.7331.8331.3631.4031.40+0.80%4393.09
Oct 28, 202631.1631.2631.1531.1531.15-0.43%4663.46
Oct 27, 202631.3031.4531.0731.2831.28+0.68%3642.82
Oct 26, 202631.0731.1031.0731.0731.07-0.11%00.00
Oct 23, 202631.2931.3031.1131.1131.11-0.89%00.00
Oct 22, 202630.8031.3930.8031.3931.39+1.90%00.00
Oct 21, 202630.6530.8330.6530.8030.80-0.40%5404.20
Oct 20, 202630.8130.9330.8130.9330.93+0.65%00.00
Oct 19, 202630.8330.8730.4630.7330.73+0.03%6465.29
Oct 16, 202630.5030.7230.3030.7230.72+1.00%2582.19
Oct 15, 202629.7630.4129.7530.4130.41+1.77%470.40
Oct 14, 202629.1629.8829.1629.8829.88+1.77%610.52
Oct 13, 202629.4029.5329.2029.3629.36+1.45%1,35214.27
Oct 12, 202628.4028.9428.4028.9428.94+3.90%200.21
Oct 09, 202627.7927.9727.7927.8627.86+1.13%700.75
Oct 08, 202627.2627.6827.2627.5527.55+0.16%40.04
Oct 07, 202627.7127.7427.5027.5027.50-1.17%100.11
Oct 06, 202627.6127.8327.5927.8327.83+1.57%00.00
Oct 05, 202627.1327.4727.1327.4027.40+1.00%500.51
Oct 02, 202627.3227.5127.1327.1327.13-1.90%00.00
Oct 01, 202626.8327.6526.8327.6527.65+1.04%760.79
Sep 30, 202627.4127.4327.3727.3727.37+0.16%00.00
Sep 29, 202627.6827.6827.3227.3227.32-0.65%00.00
Sep 28, 202627.8727.9127.5027.5027.50+2.00%1801.93
Sep 25, 202627.1727.1727.1727.1726.96-1.06%00.00
Sep 24, 202627.8327.9927.4627.4627.25-1.28%4124.73
Sep 23, 202627.6127.8127.6127.8127.60+1.07%00.00
Sep 22, 202626.7527.7126.7527.5227.31+2.75%140.16
Sep 21, 202627.1127.2226.7826.7826.58-0.92%3503.31
Sep 18, 202627.3627.4527.0327.0326.83-1.96%00.00
Sep 17, 202627.8827.8827.5727.5727.36+0.58%00.00
Sep 16, 202627.2527.4127.2527.4127.21+1.33%00.00
Sep 15, 202627.3227.3227.0527.0526.85-1.35%00.00
Sep 14, 202627.3427.4227.3427.4227.22+1.63%00.00
Sep 11, 202627.1927.3126.8526.9826.78-2.12%2181.83
Sep 10, 202627.7027.7027.5727.5727.36-1.18%00.00
Sep 09, 202627.9727.9827.8927.9027.69-0.09%640.49
Sep 08, 202628.0628.1727.9227.9227.71-0.43%2902.31
Sep 07, 202628.1128.1128.0428.0427.83-0.65%00.00
Sep 04, 202628.2728.2728.2328.2328.01-0.12%480.34
Sep 03, 202628.2628.2628.2628.2628.05+3.54%00.00
Sep 02, 202627.3027.3027.3027.3027.09-1.09%00.00
Sep 01, 202627.6027.6027.6027.6027.39+0.40%00.00
Aug 31, 202627.4727.5027.4727.4927.28-1.63%6944.73
Aug 28, 202627.8527.9427.8527.9427.73+1.32%1000.69
Aug 27, 202627.5827.5827.5827.5827.37+0.47%00.00
Aug 26, 202627.4927.4927.3527.4527.24+0.04%60.04
Aug 25, 202627.4427.4427.4427.4427.23-1.95%4913.52
Aug 24, 202627.9827.9827.9827.9827.77+2.32%00.00