5 DAY PERFORMANCE
-8.79%
1 MONTH PERFORMANCE
-0.46%
3 MONTH PERFORMANCE
-6.48%
6 MONTH PERFORMANCE
-21.15%
YEAR-TO-DATE PERFORMANCE
-19.55%
1 YEAR PERFORMANCE
-21.03%
Keurig Dr Pepper Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $28.57 | $28.69 (0.42%) | $28.76 | $28.26 | 15.67 M | $38.98 B |
| 12/04/2025 | $28.24 | $28.58 (1.2%) | $28.61 | $28.20 | 15.53 M | $38.83 B |
| 12/03/2025 | $28.15 | $28.33 (0.64%) | $28.44 | $27.99 | 16.78 M | $38.49 B |
| 12/02/2025 | $28.11 | $28.13 (0.07%) | $28.21 | $27.79 | 11.62 M | $38.21 B |
| 12/01/2025 | $27.84 | $28.17 (1.19%) | $28.20 | $27.77 | 12.67 M | $38.27 B |
| 11/28/2025 | $27.68 | $27.90 (0.79%) | $27.96 | $27.63 | 6.35 M | $37.90 B |
| 11/26/2025 | $27.03 | $27.68 (2.4%) | $27.69 | $26.95 | 11.86 M | $37.60 B |
| 11/25/2025 | $27.40 | $27.05 (-1.28%) | $27.43 | $26.77 | 19.18 M | $36.75 B |
| 11/24/2025 | $27.63 | $27.36 (-0.98%) | $27.68 | $27.15 | 19.63 M | $37.17 B |
| 11/21/2025 | $27.31 | $27.74 (1.57%) | $27.93 | $27.30 | 15.26 M | $37.68 B |
| 11/20/2025 | $26.86 | $27.21 (1.3%) | $27.31 | $26.84 | 14.60 M | $36.96 B |
| 11/19/2025 | $27.29 | $26.89 (-1.47%) | $27.36 | $26.73 | 8.92 M | $36.53 B |
| 11/18/2025 | $27.02 | $27.42 (1.48%) | $27.48 | $26.87 | 12.14 M | $37.25 B |
| 11/17/2025 | $27.21 | $26.96 (-0.92%) | $27.41 | $26.89 | 23.19 M | $36.63 B |
| 11/14/2025 | $27.11 | $27.13 (0.07%) | $27.33 | $26.83 | 18.30 M | $36.86 B |
| 11/13/2025 | $26.88 | $27.00 (0.45%) | $27.16 | $26.79 | 25.62 M | $36.68 B |
| 11/12/2025 | $26.88 | $26.90 (0.07%) | $27.30 | $26.78 | 11.84 M | $36.54 B |
| 11/11/2025 | $26.18 | $26.73 (2.1%) | $26.93 | $26.18 | 17.00 M | $36.31 B |
| 11/10/2025 | $26.00 | $26.12 (0.46%) | $26.20 | $25.85 | 22.57 M | $35.48 B |
| 11/07/2025 | $26.60 | $25.96 (-2.41%) | $26.67 | $25.88 | 19.73 M | $35.27 B |
| 11/06/2025 | $26.54 | $26.36 (-0.68%) | $26.62 | $26.22 | 12.92 M | $35.81 B |
| 11/05/2025 | $26.45 | $26.72 (1.02%) | $26.81 | $26.33 | 12.81 M | $36.30 B |
| 11/04/2025 | $26.86 | $26.46 (-1.49%) | $26.90 | $26.40 | 16.09 M | $35.95 B |
| 11/03/2025 | $27.10 | $26.64 (-1.7%) | $27.10 | $26.54 | 19.62 M | $36.19 B |
| 10/31/2025 | $27.50 | $27.16 (-1.24%) | $27.50 | $26.83 | 22.07 M | $36.90 B |
| 10/30/2025 | $27.32 | $27.68 (1.32%) | $27.89 | $27.24 | 21.26 M | $37.60 B |
| 10/29/2025 | $28.53 | $27.15 (-4.84%) | $28.66 | $27.09 | 29.98 M | $36.88 B |
| 10/28/2025 | $29.02 | $28.85 (-0.59%) | $29.10 | $28.36 | 26.86 M | $39.19 B |
| 10/27/2025 | $29.75 | $29.23 (-1.75%) | $30.01 | $28.38 | 53.68 M | $39.71 B |
| 10/24/2025 | $27.61 | $27.16 (-1.63%) | $27.73 | $27.16 | 10.22 M | $36.90 B |
| 10/23/2025 | $27.51 | $27.55 (0.15%) | $27.67 | $27.38 | 12.12 M | $37.43 B |
| 10/22/2025 | $27.73 | $27.39 (-1.23%) | $28.10 | $27.37 | 15.83 M | $37.21 B |
| 10/21/2025 | $27.84 | $27.67 (-0.61%) | $27.98 | $27.64 | 10.68 M | $37.59 B |
| 10/20/2025 | $27.99 | $27.75 (-0.86%) | $28.17 | $27.73 | 11.05 M | $37.70 B |
| 10/17/2025 | $27.75 | $28.03 (1.01%) | $28.13 | $27.50 | 23.23 M | $38.08 B |
| 10/16/2025 | $27.06 | $27.72 (2.44%) | $27.78 | $27.03 | 28.93 M | $37.66 B |
| 10/15/2025 | $26.63 | $26.93 (1.13%) | $26.98 | $26.52 | 12.27 M | $36.58 B |
| 10/14/2025 | $26.30 | $26.69 (1.48%) | $26.74 | $26.10 | 17.09 M | $36.26 B |
| 10/13/2025 | $25.77 | $26.42 (2.52%) | $27.29 | $25.53 | 32.61 M | $35.89 B |
| 10/10/2025 | $25.92 | $25.82 (-0.39%) | $26.03 | $25.71 | 11.76 M | $35.08 B |
| 10/09/2025 | $25.67 | $25.85 (0.7%) | $26.01 | $25.48 | 19.42 M | $35.12 B |
| 10/08/2025 | $25.29 | $25.58 (1.15%) | $25.60 | $25.11 | 13.03 M | $34.75 B |
| 10/07/2025 | $25.28 | $25.33 (0.2%) | $25.50 | $25.03 | 15.28 M | $34.41 B |
| 10/06/2025 | $25.80 | $25.30 (-1.94%) | $25.83 | $25.19 | 23.71 M | $34.37 B |
| 10/03/2025 | $25.70 | $25.84 (0.54%) | $25.99 | $25.67 | 10.33 M | $35.10 B |
| 10/02/2025 | $25.56 | $25.74 (0.7%) | $25.76 | $25.27 | 12.97 M | $34.97 B |
| 10/01/2025 | $25.59 | $25.60 (0.04%) | $25.87 | $25.56 | 15.75 M | $34.78 B |
| 09/30/2025 | $25.65 | $25.51 (-0.55%) | $25.73 | $25.42 | 17.97 M | $34.66 B |
| 09/29/2025 | $25.60 | $25.67 (0.27%) | $25.70 | $25.35 | 17.75 M | $34.87 B |
| 09/26/2025 | $25.64 | $25.50 (-0.55%) | $25.72 | $25.40 | 20.32 M | $34.64 B |
| 09/25/2025 | $26.39 | $25.75 (-2.43%) | $26.48 | $25.67 | 20.50 M | $34.98 B |
| 09/24/2025 | $26.20 | $26.25 (0.19%) | $26.55 | $26.13 | 17.92 M | $35.66 B |
| 09/23/2025 | $26.10 | $26.50 (1.53%) | $26.62 | $26.04 | 19.63 M | $36.00 B |
| 09/22/2025 | $26.75 | $25.95 (-2.99%) | $26.79 | $25.92 | 23.84 M | $35.25 B |
| 09/19/2025 | $27.30 | $27.11 (-0.7%) | $27.31 | $27.05 | 26.59 M | $36.83 B |
| 09/18/2025 | $27.14 | $27.20 (0.22%) | $27.45 | $27.08 | 12.36 M | $36.95 B |
| 09/17/2025 | $27.02 | $27.26 (0.89%) | $27.47 | $26.96 | 23.76 M | $37.03 B |
| 09/16/2025 | $26.74 | $26.96 (0.82%) | $27.09 | $26.58 | 20.15 M | $36.63 B |
| 09/15/2025 | $27.34 | $26.75 (-2.16%) | $27.40 | $26.69 | 32.40 M | $36.34 B |
| 09/12/2025 | $27.56 | $27.23 (-1.2%) | $27.59 | $27.02 | 15.14 M | $36.99 B |
| 09/11/2025 | $27.40 | $27.59 (0.69%) | $27.79 | $27.33 | 15.50 M | $37.48 B |
| 09/10/2025 | $27.46 | $27.44 (-0.07%) | $27.48 | $27.10 | 19.23 M | $37.28 B |
| 09/09/2025 | $27.64 | $27.61 (-0.11%) | $27.86 | $27.46 | 19.00 M | $37.51 B |
| 09/08/2025 | $28.59 | $27.63 (-3.36%) | $28.63 | $27.24 | 34.84 M | $37.54 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.
