5 DAY PERFORMANCE
-21.34%
1 MONTH PERFORMANCE
-9.44%
3 MONTH PERFORMANCE
-7.18%
6 MONTH PERFORMANCE
-1.30%
YEAR-TO-DATE PERFORMANCE
+0.64%
1 YEAR PERFORMANCE
+6.94%
Keurig Dr Pepper Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $37.21 | $36.89 (-0.86%) | $37.89 | $36.76 | 23.23 M | $50.20 B |
| 11/04/2026 | $35.81 | $36.79 (2.74%) | $37.32 | $35.38 | 28.59 M | $50.06 B |
| 11/03/2026 | $35.31 | $34.74 (-1.61%) | $35.80 | $34.37 | 33.29 M | $47.27 B |
| 11/02/2026 | $36.03 | $36.82 (2.19%) | $36.95 | $35.43 | 32.05 M | $50.10 B |
| 10/30/2026 | $36.13 | $35.84 (-0.8%) | $36.13 | $35.53 | 32.59 M | $48.77 B |
| 10/29/2026 | $35.29 | $35.30 (0.03%) | $35.38 | $34.68 | 15.21 M | $48.03 B |
| 10/28/2026 | $34.69 | $34.93 (0.69%) | $35.02 | $34.48 | 12.65 M | $47.53 B |
| 10/27/2026 | $34.85 | $34.86 (0.03%) | $34.94 | $34.28 | 10.22 M | $47.43 B |
| 10/26/2026 | $34.68 | $34.99 (0.89%) | $35.01 | $34.38 | 10.87 M | $47.61 B |
| 10/23/2026 | $35.32 | $34.68 (-1.81%) | $35.40 | $34.48 | 13.47 M | $47.19 B |
| 10/22/2026 | $34.61 | $35.19 (1.68%) | $35.40 | $34.61 | 28.53 M | $47.88 B |
| 10/21/2026 | $34.59 | $34.47 (-0.35%) | $34.72 | $34.33 | 10.77 M | $46.90 B |
| 10/20/2026 | $34.56 | $34.63 (0.2%) | $34.89 | $34.25 | 18.65 M | $47.12 B |
| 10/19/2026 | $34.33 | $34.46 (0.38%) | $34.74 | $34.14 | 10.51 M | $46.89 B |
| 10/16/2026 | $34.41 | $34.62 (0.61%) | $34.71 | $34.14 | 14.27 M | $47.10 B |
| 10/15/2026 | $33.73 | $34.18 (1.33%) | $34.49 | $33.65 | 19.03 M | $46.51 B |
| 10/14/2026 | $32.93 | $33.12 (0.58%) | $33.37 | $32.55 | 9.87 M | $45.06 B |
| 10/13/2026 | $33.06 | $32.66 (-1.21%) | $33.10 | $32.49 | 11.66 M | $44.44 B |
| 10/12/2026 | $31.90 | $32.75 (2.66%) | $32.78 | $31.68 | 12.44 M | $44.56 B |
| 10/09/2026 | $31.17 | $31.76 (1.89%) | $31.87 | $31.05 | 8.61 M | $43.21 B |
| 10/08/2026 | $30.70 | $31.26 (1.82%) | $31.35 | $30.60 | 14.53 M | $42.53 B |
| 10/07/2026 | $31.07 | $30.54 (-1.71%) | $31.16 | $30.50 | 7.04 M | $41.55 B |
| 10/06/2026 | $30.98 | $31.13 (0.48%) | $31.42 | $30.81 | 8.56 M | $42.36 B |
| 10/05/2026 | $30.20 | $30.89 (2.28%) | $30.96 | $30.20 | 11.69 M | $42.03 B |
| 10/02/2026 | $30.98 | $30.37 (-1.97%) | $30.98 | $30.28 | 9.95 M | $41.32 B |
| 10/01/2026 | $30.58 | $30.69 (0.36%) | $31.44 | $30.36 | 17.71 M | $41.76 B |
| 09/30/2026 | $31.04 | $30.34 (-2.26%) | $31.51 | $30.06 | 12.40 M | $41.28 B |
| 09/29/2026 | $31.21 | $31.03 (-0.58%) | $31.40 | $30.77 | 10.41 M | $42.22 B |
| 09/28/2026 | $31.55 | $31.46 (-0.29%) | $31.64 | $31.03 | 9.92 M | $42.80 B |
| 09/25/2026 | $30.88 | $31.95 (3.47%) | $31.96 | $30.72 | 8.85 M | $43.47 B |
| 09/24/2026 | $31.93 | $30.88 (-3.29%) | $31.94 | $30.81 | 9.32 M | $42.02 B |
| 09/23/2026 | $31.61 | $31.76 (0.47%) | $32.14 | $31.43 | 9.51 M | $43.21 B |
| 09/22/2026 | $31.01 | $31.51 (1.61%) | $31.76 | $30.89 | 9.54 M | $42.87 B |
| 09/21/2026 | $30.95 | $30.62 (-1.07%) | $31.00 | $30.56 | 10.50 M | $41.66 B |
| 09/18/2026 | $31.32 | $30.96 (-1.15%) | $31.41 | $30.76 | 22.57 M | $42.12 B |
| 09/17/2026 | $31.77 | $31.43 (-1.07%) | $31.98 | $31.42 | 10.78 M | $42.76 B |
| 09/16/2026 | $31.45 | $31.80 (1.11%) | $31.95 | $31.28 | 11.16 M | $43.27 B |
| 09/15/2026 | $31.44 | $31.49 (0.16%) | $31.59 | $31.10 | 11.93 M | $42.85 B |
| 09/14/2026 | $31.39 | $31.58 (0.61%) | $32.06 | $31.39 | 7.43 M | $42.97 B |
| 09/11/2026 | $31.70 | $31.39 (-0.98%) | $31.70 | $31.13 | 11.01 M | $42.71 B |
| 09/10/2026 | $32.25 | $31.46 (-2.45%) | $32.25 | $31.44 | 10.45 M | $42.80 B |
| 09/09/2026 | $32.33 | $32.08 (-0.77%) | $32.66 | $31.99 | 8.87 M | $43.65 B |
| 09/08/2026 | $32.51 | $32.55 (0.12%) | $32.87 | $32.35 | 9.02 M | $44.29 B |
| 09/04/2026 | $32.68 | $32.59 (-0.28%) | $32.89 | $32.51 | 5.87 M | $44.34 B |
| 09/03/2026 | $32.50 | $32.88 (1.17%) | $33.17 | $32.45 | 9.76 M | $44.74 B |
| 09/02/2026 | $32.14 | $32.59 (1.4%) | $33.10 | $31.93 | 8.43 M | $44.34 B |
| 09/01/2026 | $31.96 | $31.89 (-0.22%) | $32.23 | $31.80 | 7.10 M | $43.39 B |
| 08/31/2026 | $32.00 | $31.86 (-0.44%) | $32.12 | $31.60 | 11.51 M | $43.35 B |
| 08/28/2026 | $32.22 | $32.18 (-0.12%) | $32.55 | $31.96 | 8.22 M | $43.78 B |
| 08/27/2026 | $31.80 | $31.88 (0.25%) | $32.13 | $31.72 | 7.80 M | $43.38 B |
| 08/26/2026 | $32.01 | $32.21 (0.62%) | $32.33 | $31.74 | 7.12 M | $43.82 B |
| 08/25/2026 | $32.46 | $31.84 (-1.91%) | $32.51 | $31.79 | 6.36 M | $43.32 B |
| 08/24/2026 | $32.21 | $32.51 (0.93%) | $32.78 | $32.19 | 8.25 M | $44.23 B |
| 08/21/2026 | $31.80 | $32.04 (0.75%) | $32.15 | $31.60 | 9.19 M | $43.59 B |
| 08/20/2026 | $31.14 | $31.66 (1.67%) | $32.00 | $31.00 | 10.83 M | $43.08 B |
| 08/19/2026 | $31.03 | $31.06 (0.1%) | $31.40 | $30.66 | 7.39 M | $42.26 B |
| 08/18/2026 | $30.70 | $30.79 (0.29%) | $31.09 | $30.35 | 12.57 M | $41.89 B |
| 08/17/2026 | $30.93 | $30.28 (-2.1%) | $31.03 | $30.03 | 10.38 M | $41.20 B |
| 08/14/2026 | $31.27 | $31.44 (0.54%) | $32.11 | $31.14 | 13.70 M | $42.78 B |
| 08/13/2026 | $30.06 | $31.12 (3.53%) | $31.15 | $30.01 | 12.21 M | $42.34 B |
| 08/12/2026 | $29.12 | $29.56 (1.51%) | $29.67 | $28.95 | 17.13 M | $40.22 B |
| 08/11/2026 | $29.20 | $29.18 (-0.07%) | $29.37 | $28.66 | 12.58 M | $39.70 B |
| 08/10/2026 | $29.75 | $29.30 (-1.51%) | $29.75 | $28.88 | 14.51 M | $39.87 B |
| 08/07/2026 | $29.86 | $30.01 (0.5%) | $30.15 | $29.45 | 12.39 M | $40.83 B |
| 08/06/2026 | $32.50 | $30.37 (-6.55%) | $33.14 | $30.23 | 17.75 M | $41.32 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
