5 DAY PERFORMANCE
-9.42%
1 MONTH PERFORMANCE
-10.48%
3 MONTH PERFORMANCE
-1.16%
6 MONTH PERFORMANCE
-0.77%
YEAR-TO-DATE PERFORMANCE
+0.64%
1 YEAR PERFORMANCE
-16.84%
Keurig Dr Pepper Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $29.84 | $29.86 (0.08%) | $30.00 | $29.45 | 1.77 M | |
| 08/06/2026 | $32.50 | $30.37 (-6.55%) | $33.14 | $30.23 | 17.75 M | $41.28 B |
| 08/05/2026 | $31.30 | $30.75 (-1.76%) | $31.34 | $30.48 | 12.84 M | $41.80 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 |
| 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 |
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.
