5 DAY PERFORMANCE
-11.35%
1 MONTH PERFORMANCE
-12.02%
3 MONTH PERFORMANCE
-8.36%
6 MONTH PERFORMANCE
+6.02%
YEAR-TO-DATE PERFORMANCE
+0.64%
1 YEAR PERFORMANCE
+3.98%
Keurig Dr Pepper Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $30.87 | $30.71 (-0.51%) | $31.00 | $30.55 | 3.70 M | $41.85 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 |
| 08/05/2026 | $31.30 | $30.75 (-1.76%) | $31.34 | $30.48 | 12.84 M | $41.84 B |
| 08/04/2026 | $30.69 | $31.10 (1.34%) | $31.18 | $30.46 | 13.08 M | $42.27 B |
| 08/03/2026 | $31.33 | $30.91 (-1.34%) | $31.82 | $30.79 | 12.42 M | $42.01 B |
| 07/31/2026 | $31.12 | $31.12 (0%) | $31.50 | $30.89 | 11.46 M | $42.30 B |
| 07/30/2026 | $30.99 | $31.57 (1.87%) | $31.66 | $30.87 | 15.21 M | $42.91 B |
| 07/29/2026 | $30.96 | $31.45 (1.58%) | $31.53 | $30.96 | 17.30 M | $42.75 B |
| 07/28/2026 | $30.83 | $31.08 (0.81%) | $31.71 | $30.77 | 15.08 M | $42.24 B |
| 07/27/2026 | $29.74 | $30.12 (1.28%) | $30.31 | $29.72 | 12.94 M | $40.94 B |
| 07/24/2026 | $29.67 | $29.68 (0.03%) | $29.95 | $29.53 | 8.37 M | $40.34 B |
| 07/23/2026 | $30.00 | $29.67 (-1.1%) | $30.12 | $29.56 | 13.75 M | $40.33 B |
| 07/22/2026 | $30.72 | $30.20 (-1.69%) | $30.72 | $30.17 | 7.25 M | $41.05 B |
| 07/21/2026 | $30.33 | $30.21 (-0.4%) | $30.68 | $30.19 | 11.28 M | $41.06 B |
| 07/20/2026 | $30.91 | $30.44 (-1.52%) | $31.07 | $30.38 | 7.32 M | $41.37 B |
| 07/17/2026 | $31.66 | $30.91 (-2.37%) | $31.87 | $30.70 | 10.86 M | $42.01 B |
| 07/16/2026 | $30.45 | $31.38 (3.05%) | $31.58 | $30.39 | 11.40 M | $42.65 B |
| 07/15/2026 | $30.22 | $30.28 (0.2%) | $30.65 | $29.98 | 13.51 M | $41.16 B |
| 07/14/2026 | $31.25 | $30.26 (-3.17%) | $31.42 | $30.26 | 14.47 M | $41.13 B |
| 07/13/2026 | $31.53 | $31.25 (-0.89%) | $32.05 | $31.16 | 12.31 M | $42.48 B |
| 07/10/2026 | $30.61 | $31.67 (3.46%) | $31.70 | $30.59 | 7.97 M | $43.05 B |
| 07/09/2026 | $30.90 | $30.72 (-0.58%) | $30.97 | $30.37 | 15.21 M | $41.75 B |
| 07/08/2026 | $31.50 | $30.97 (-1.68%) | $31.57 | $30.78 | 11.43 M | $42.09 B |
| 07/07/2026 | $32.25 | $31.49 (-2.36%) | $32.60 | $31.23 | 14.30 M | $42.80 B |
| 07/06/2026 | $33.03 | $31.75 (-3.88%) | $33.21 | $31.70 | 25.21 M | $43.15 B |
| 07/02/2026 | $33.37 | $33.30 (-0.21%) | $33.80 | $32.91 | 16.31 M | $45.26 B |
| 07/01/2026 | $33.19 | $33.37 (0.54%) | $33.62 | $33.16 | 17.82 M | $45.36 B |
| 06/30/2026 | $33.40 | $32.73 (-2.01%) | $33.67 | $32.62 | 13.69 M | $44.49 B |
| 06/29/2026 | $33.46 | $33.50 (0.12%) | $33.82 | $33.13 | 16.02 M | $45.53 B |
| 06/26/2026 | $32.67 | $33.40 (2.23%) | $33.66 | $32.61 | 54.80 M | $45.40 B |
| 06/25/2026 | $31.82 | $32.52 (2.2%) | $32.58 | $31.72 | 20.09 M | $44.20 B |
| 06/24/2026 | $31.13 | $31.40 (0.87%) | $31.76 | $30.99 | 16.21 M | $42.68 B |
| 06/23/2026 | $30.87 | $30.87 (0%) | $31.19 | $29.83 | 18.32 M | $41.96 B |
| 06/22/2026 | $30.80 | $30.87 (0.23%) | $31.23 | $30.60 | 12.47 M | $41.96 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.
