Keurig Dr Pepper (KDP) Historical Prices

Time Period

Events

KDP historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	36.13	36.13	35.53	35.84	35.84	+1.53%	32,588,391	2.86
Oct 29, 2026	35.29	35.38	34.68	35.30	35.30	+1.06%	15,166,660	1.34
Oct 28, 2026	34.69	35.02	34.48	34.93	34.93	+0.20%	12,647,380	1.12
Oct 27, 2026	34.85	34.94	34.28	34.86	34.86	-0.37%	10,219,100	0.90
Oct 26, 2026	34.68	35.01	34.38	34.99	34.99	+0.89%	10,869,030	0.95
Oct 23, 2026	35.32	35.40	34.48	34.68	34.68	-1.45%	13,465,470	1.17
Oct 22, 2026	34.61	35.40	34.61	35.19	35.19	+2.09%	28,531,369	2.53
Oct 21, 2026	34.59	34.72	34.33	34.47	34.47	-0.46%	10,771,240	0.96
Oct 20, 2026	34.56	34.89	34.25	34.63	34.63	+0.49%	18,647,070	1.67
Oct 19, 2026	34.33	34.74	34.14	34.46	34.46	-0.46%	10,510,470	0.95
Oct 16, 2026	34.41	34.71	34.14	34.62	34.62	+1.29%	14,272,770	1.29
Oct 15, 2026	33.73	34.49	33.65	34.18	34.18	+3.20%	19,034,010	1.75
Oct 14, 2026	32.93	33.37	32.55	33.12	33.12	+1.41%	9,873,210	0.91
Oct 13, 2026	33.06	33.10	32.49	32.66	32.66	-0.27%	11,656,980	1.07
Oct 12, 2026	31.90	32.78	31.68	32.75	32.75	+3.12%	12,438,190	1.14
Oct 09, 2026	31.17	31.87	31.05	31.76	31.76	+1.60%	8,605,661	0.78
Oct 08, 2026	30.70	31.35	30.60	31.26	31.26	+2.36%	14,530,510	1.33
Oct 07, 2026	31.07	31.16	30.50	30.54	30.54	-1.90%	7,041,000	0.64
Oct 06, 2026	30.98	31.42	30.81	31.13	31.13	+0.78%	8,562,979	0.77
Oct 05, 2026	30.20	30.96	30.20	30.89	30.89	+1.71%	11,692,790	1.06
Oct 02, 2026	30.98	30.98	30.28	30.37	30.37	-1.04%	9,945,489	0.89
Oct 01, 2026	30.58	31.44	30.36	30.69	30.69	+1.15%	17,710,529	1.57
Sep 30, 2026	31.04	31.51	30.06	30.34	30.34	-2.22%	12,398,060	1.12
Sep 29, 2026	31.21	31.40	30.77	31.03	31.03	-1.37%	10,408,850	0.93
Sep 28, 2026	31.55	31.64	31.03	31.46	31.46	-0.82%	9,923,506	0.88
Sep 25, 2026	30.88	31.96	30.72	31.95	31.72	+3.47%	8,853,919	0.78
Sep 24, 2026	31.93	31.94	30.81	30.88	30.66	-2.77%	9,320,207	0.81
Sep 23, 2026	31.61	32.14	31.43	31.76	31.53	+0.79%	9,513,347	0.78
Sep 22, 2026	31.01	31.76	30.89	31.51	31.28	+2.91%	9,540,683	0.77
Sep 21, 2026	30.95	31.00	30.56	30.62	30.40	-1.10%	10,500,310	0.84
Sep 18, 2026	31.32	31.41	30.76	30.96	30.74	-1.49%	22,568,950	1.82
Sep 17, 2026	31.77	31.98	31.42	31.43	31.20	-1.17%	10,778,770	0.87
Sep 16, 2026	31.45	31.95	31.28	31.80	31.57	+0.99%	11,156,890	0.91
Sep 15, 2026	31.44	31.59	31.10	31.49	31.26	-0.28%	11,933,190	0.96
Sep 14, 2026	31.39	32.06	31.39	31.58	31.35	+0.60%	7,429,098	0.59
Sep 11, 2026	31.70	31.70	31.13	31.39	31.16	-0.22%	11,014,580	0.88
Sep 10, 2026	32.25	32.25	31.44	31.46	31.23	-1.93%	10,454,320	0.83
Sep 09, 2026	32.33	32.66	31.99	32.08	31.85	-1.44%	8,873,632	0.70
Sep 08, 2026	32.51	32.87	32.35	32.55	32.32	-0.12%	9,019,911	0.69
Sep 07, 2026	32.68	32.89	32.51	32.59	32.36	+0.00%	0	0.00
Sep 04, 2026	32.68	32.89	32.51	32.59	32.36	-0.88%	5,869,131	0.44
Sep 03, 2026	32.50	33.17	32.45	32.88	32.64	+0.89%	9,759,001	0.73
Sep 02, 2026	32.14	33.10	31.93	32.59	32.36	+2.20%	8,434,885	0.63
Sep 01, 2026	31.96	32.23	31.80	31.89	31.66	+0.09%	7,099,166	0.53
Aug 31, 2026	32.00	32.12	31.60	31.86	31.63	-1.00%	11,511,460	0.86
Aug 28, 2026	32.22	32.55	31.96	32.18	31.95	+0.94%	8,222,930	0.61
Aug 27, 2026	31.80	32.13	31.72	31.88	31.65	-1.01%	7,796,874	0.58
Aug 26, 2026	32.01	32.33	31.74	32.21	31.97	+1.15%	7,119,968	0.52
Aug 25, 2026	32.46	32.51	31.79	31.84	31.61	-2.06%	6,363,889	0.46
Aug 24, 2026	32.21	32.78	32.19	32.51	32.28	+1.46%	8,251,742	0.60

Keurig Dr Pepper historical prices

Keurig Dr Pepper (KDP) Historical Prices

Become an Expert with TipRanks Premium