5 DAY PERFORMANCE
-8.36%
1 MONTH PERFORMANCE
-3.19%
3 MONTH PERFORMANCE
+6.18%
6 MONTH PERFORMANCE
+1.04%
YEAR-TO-DATE PERFORMANCE
+0.64%
1 YEAR PERFORMANCE
-15.24%
Keurig Dr Pepper Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $30.80 | $30.87 (0.23%) | $31.23 | $30.60 | 12.47 M | $41.96 B |
| 06/18/2026 | $31.13 | $30.76 (-1.19%) | $31.24 | $30.63 | 21.60 M | $41.81 B |
| 06/17/2026 | $31.86 | $30.89 (-3.04%) | $32.23 | $30.85 | 17.01 M | $41.99 B |
| 06/16/2026 | $31.79 | $32.00 (0.66%) | $32.31 | $31.75 | 12.38 M | $43.49 B |
| 06/15/2026 | $31.60 | $31.77 (0.54%) | $31.84 | $31.29 | 15.74 M | $43.18 B |
| 06/12/2026 | $31.07 | $31.71 (2.06%) | $31.73 | $31.07 | 13.01 M | $43.10 B |
| 06/11/2026 | $31.42 | $31.23 (-0.6%) | $31.60 | $31.02 | 28.69 M | $42.45 B |
| 06/10/2026 | $31.73 | $31.70 (-0.09%) | $32.28 | $31.53 | 15.35 M | $43.09 B |
| 06/09/2026 | $30.86 | $31.48 (2.01%) | $31.60 | $30.75 | 11.27 M | $42.79 B |
| 06/08/2026 | $30.53 | $30.75 (0.72%) | $30.94 | $30.53 | 8.84 M | $41.80 B |
| 06/05/2026 | $30.38 | $30.53 (0.49%) | $30.94 | $30.21 | 9.77 M | $41.50 B |
| 06/04/2026 | $30.88 | $30.06 (-2.66%) | $30.92 | $30.00 | 9.88 M | $40.86 B |
| 06/03/2026 | $30.30 | $30.55 (0.83%) | $31.04 | $30.19 | 12.29 M | $41.52 B |
| 06/02/2026 | $30.21 | $30.36 (0.5%) | $30.52 | $29.92 | 10.21 M | $41.27 B |
| 06/01/2026 | $29.81 | $30.20 (1.31%) | $30.33 | $29.67 | 10.42 M | $41.05 B |
| 05/29/2026 | $29.99 | $30.03 (0.13%) | $30.29 | $29.74 | 18.20 M | $40.82 B |
| 05/28/2026 | $29.95 | $30.04 (0.3%) | $30.23 | $29.77 | 9.15 M | $40.83 B |
| 05/27/2026 | $29.75 | $30.10 (1.18%) | $30.54 | $29.57 | 9.95 M | $40.91 B |
| 05/26/2026 | $29.01 | $29.55 (1.86%) | $30.22 | $29.01 | 14.39 M | $40.16 B |
| 05/22/2026 | $28.72 | $29.12 (1.39%) | $29.28 | $28.66 | 5.93 M | $39.58 B |
| 05/21/2026 | $28.75 | $28.78 (0.1%) | $28.91 | $28.28 | 9.06 M | $39.12 B |
| 05/20/2026 | $28.86 | $28.69 (-0.59%) | $28.98 | $28.54 | 15.34 M | $39.00 B |
| 05/19/2026 | $29.49 | $28.85 (-2.17%) | $29.67 | $28.81 | 12.36 M | $39.21 B |
| 05/18/2026 | $29.02 | $29.43 (1.41%) | $29.50 | $28.95 | 8.73 M | $40.00 B |
| 05/15/2026 | $29.33 | $28.93 (-1.36%) | $29.33 | $28.77 | 8.00 M | $39.32 B |
| 05/14/2026 | $29.45 | $29.10 (-1.19%) | $29.50 | $28.91 | 7.72 M | $39.55 B |
| 05/13/2026 | $29.13 | $29.31 (0.62%) | $29.68 | $29.00 | 8.36 M | $39.84 B |
| 05/12/2026 | $28.93 | $29.17 (0.83%) | $29.45 | $28.74 | 9.26 M | $39.65 B |
| 05/11/2026 | $28.83 | $28.71 (-0.42%) | $29.00 | $28.55 | 9.72 M | $39.02 B |
| 05/08/2026 | $28.52 | $28.83 (1.09%) | $29.17 | $28.46 | 9.21 M | $39.19 B |
| 05/07/2026 | $28.44 | $28.52 (0.28%) | $28.72 | $27.84 | 9.43 M | $38.76 B |
| 05/06/2026 | $28.81 | $28.56 (-0.87%) | $29.14 | $28.28 | 11.81 M | $38.82 B |
| 05/05/2026 | $28.80 | $28.92 (0.42%) | $29.27 | $28.44 | 8.82 M | $39.31 B |
| 05/04/2026 | $28.97 | $28.87 (-0.35%) | $29.33 | $28.59 | 7.95 M | $39.24 B |
| 05/01/2026 | $29.53 | $29.09 (-1.49%) | $29.57 | $28.76 | 7.14 M | $39.54 B |
| 04/30/2026 | $28.97 | $29.40 (1.48%) | $29.58 | $28.97 | 10.52 M | $39.96 B |
| 04/29/2026 | $28.74 | $28.93 (0.66%) | $29.00 | $28.56 | 15.31 M | $39.32 B |
| 04/28/2026 | $28.64 | $28.79 (0.52%) | $29.29 | $28.47 | 13.13 M | $39.13 B |
| 04/27/2026 | $29.05 | $28.15 (-3.1%) | $29.19 | $28.00 | 20.87 M | $38.26 B |
| 04/24/2026 | $28.53 | $29.22 (2.42%) | $29.28 | $28.30 | 15.05 M | $39.72 B |
| 04/23/2026 | $27.29 | $28.53 (4.54%) | $28.75 | $27.12 | 20.27 M | $38.78 B |
| 04/22/2026 | $26.65 | $26.54 (-0.41%) | $26.96 | $26.43 | 14.32 M | $36.07 B |
| 04/21/2026 | $26.46 | $26.44 (-0.08%) | $26.74 | $26.21 | 16.32 M | $35.94 B |
| 04/20/2026 | $26.53 | $26.50 (-0.11%) | $26.81 | $26.38 | 9.92 M | $36.02 B |
| 04/17/2026 | $26.04 | $26.53 (1.88%) | $26.63 | $26.00 | 11.33 M | $36.06 B |
| 04/16/2026 | $25.94 | $26.04 (0.39%) | $26.35 | $25.84 | 10.87 M | $35.39 B |
| 04/15/2026 | $25.87 | $26.00 (0.5%) | $26.18 | $25.56 | 9.80 M | $35.34 B |
| 04/14/2026 | $25.81 | $26.02 (0.81%) | $26.18 | $25.56 | 11.51 M | $35.37 B |
| 04/13/2026 | $26.53 | $26.04 (-1.85%) | $26.53 | $25.69 | 13.26 M | $35.39 B |
| 04/10/2026 | $26.46 | $26.57 (0.42%) | $26.58 | $26.16 | 11.87 M | $36.11 B |
| 04/09/2026 | $25.60 | $26.42 (3.2%) | $26.55 | $25.60 | 9.15 M | $35.91 B |
| 04/08/2026 | $25.60 | $25.84 (0.94%) | $25.95 | $25.56 | 8.62 M | $35.12 B |
| 04/07/2026 | $25.70 | $25.47 (-0.89%) | $25.76 | $25.30 | 8.06 M | $34.62 B |
| 04/06/2026 | $25.17 | $25.70 (2.11%) | $25.75 | $24.88 | 10.56 M | $34.93 B |
| 04/02/2026 | $25.73 | $25.31 (-1.63%) | $25.73 | $25.11 | 10.58 M | $34.40 B |
| 04/01/2026 | $25.97 | $25.69 (-1.08%) | $26.21 | $25.53 | 11.98 M | $34.92 B |
| 03/31/2026 | $26.59 | $26.33 (-0.98%) | $26.60 | $25.84 | 9.13 M | $35.79 B |
| 03/30/2026 | $26.28 | $26.45 (0.65%) | $26.70 | $25.99 | 11.53 M | $35.95 B |
| 03/27/2026 | $26.07 | $26.23 (0.61%) | $26.57 | $26.00 | 10.15 M | $35.65 B |
| 03/26/2026 | $26.44 | $26.27 (-0.64%) | $26.68 | $26.19 | 9.87 M | $35.71 B |
| 03/25/2026 | $26.32 | $26.37 (0.19%) | $26.48 | $26.00 | 9.11 M | $35.84 B |
| 03/24/2026 | $26.43 | $26.21 (-0.83%) | $26.79 | $26.14 | 8.88 M | $35.62 B |
| 03/23/2026 | $26.94 | $26.55 (-1.45%) | $26.94 | $26.19 | 11.70 M | $36.09 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.
