5 DAY PERFORMANCE
-6.78%
1 MONTH PERFORMANCE
-1.86%
3 MONTH PERFORMANCE
-8.07%
6 MONTH PERFORMANCE
-16.11%
YEAR-TO-DATE PERFORMANCE
-3.24%
1 YEAR PERFORMANCE
+6.11%
Keurig Dr Pepper Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $32.81 | $32.81 (0%) | $33.05 | $32.49 | 10.32 M | $44.63 B |
| 03/11/2025 | $32.64 | $33.24 (1.84%) | $33.42 | $32.38 | 16.31 M | $45.28 B |
| 03/10/2025 | $33.59 | $32.54 (-3.13%) | $34.05 | $32.40 | 21.29 M | $44.33 B |
| 03/07/2025 | $33.47 | $33.34 (-0.39%) | $34.07 | $33.20 | 11.65 M | $45.42 B |
| 03/06/2025 | $33.23 | $33.53 (0.9%) | $33.67 | $33.04 | 11.21 M | $45.67 B |
| 03/05/2025 | $33.32 | $33.30 (-0.06%) | $33.81 | $33.25 | 8.71 M | $45.36 B |
| 03/04/2025 | $34.47 | $33.60 (-2.52%) | $34.58 | $33.57 | 13.98 M | $45.77 B |
| 03/03/2025 | $33.31 | $34.13 (2.46%) | $34.36 | $33.30 | 22.25 M | $46.49 B |
| 02/28/2025 | $33.86 | $33.52 (-1%) | $34.23 | $33.32 | 36.65 M | $45.66 B |
| 02/27/2025 | $32.80 | $33.61 (2.47%) | $33.88 | $32.70 | 68.95 M | $45.78 B |
| 02/26/2025 | $34.74 | $33.74 (-2.88%) | $34.84 | $33.67 | 14.34 M | $45.96 B |
| 02/25/2025 | $34.92 | $34.94 (0.06%) | $35.97 | $34.55 | 19.81 M | $47.60 B |
| 02/24/2025 | $34.03 | $34.12 (0.26%) | $34.42 | $33.86 | 15.30 M | $46.48 B |
| 02/21/2025 | $33.32 | $34.04 (2.16%) | $34.14 | $33.18 | 17.60 M | $46.17 B |
| 02/20/2025 | $32.68 | $33.14 (1.41%) | $33.22 | $32.53 | 11.56 M | $44.94 B |
| 02/19/2025 | $32.53 | $32.78 (0.77%) | $32.96 | $32.45 | 11.26 M | $44.46 B |
| 02/18/2025 | $31.45 | $32.45 (3.18%) | $32.55 | $31.36 | 10.35 M | $44.01 B |
| 02/14/2025 | $31.89 | $31.65 (-0.75%) | $32.20 | $31.62 | 9.64 M | $42.92 B |
| 02/13/2025 | $31.77 | $31.87 (0.31%) | $32.02 | $31.71 | 10.09 M | $43.22 B |
| 02/12/2025 | $31.19 | $31.67 (1.54%) | $31.80 | $31.18 | 6.95 M | $42.95 B |
| 02/11/2025 | $30.95 | $31.56 (1.97%) | $31.61 | $30.85 | 7.70 M | $42.80 B |
| 02/10/2025 | $31.12 | $30.90 (-0.71%) | $31.14 | $30.67 | 9.90 M | $41.91 B |
| 02/07/2025 | $31.46 | $31.04 (-1.34%) | $31.46 | $30.92 | 7.78 M | $42.10 B |
| 02/06/2025 | $31.45 | $31.00 (-1.43%) | $31.45 | $30.82 | 12.56 M | $42.04 B |
| 02/05/2025 | $31.26 | $31.13 (-0.42%) | $31.64 | $31.06 | 8.67 M | $42.22 B |
| 02/04/2025 | $32.21 | $31.28 (-2.89%) | $32.27 | $31.24 | 7.27 M | $42.42 B |
| 02/03/2025 | $32.10 | $32.54 (1.37%) | $32.81 | $31.97 | 13.55 M | $44.13 B |
| 01/31/2025 | $32.00 | $32.10 (0.31%) | $32.40 | $31.91 | 5.83 M | $43.53 B |
| 01/30/2025 | $32.13 | $32.24 (0.34%) | $32.37 | $31.86 | 5.27 M | $43.72 B |
| 01/29/2025 | $31.48 | $31.86 (1.21%) | $32.01 | $31.43 | 7.97 M | $43.21 B |
| 01/28/2025 | $31.62 | $31.34 (-0.89%) | $31.88 | $31.21 | 9.47 M | $42.50 B |
| 01/27/2025 | $31.37 | $31.83 (1.47%) | $31.95 | $31.33 | 8.78 M | $43.17 B |
| 01/24/2025 | $31.12 | $31.15 (0.1%) | $31.26 | $30.87 | 9.11 M | $42.25 B |
| 01/23/2025 | $31.64 | $31.05 (-1.86%) | $31.64 | $30.83 | 7.78 M | $42.11 B |
| 01/22/2025 | $31.59 | $31.50 (-0.28%) | $31.76 | $31.47 | 8.79 M | $42.72 B |
| 01/21/2025 | $31.73 | $31.71 (-0.06%) | $31.85 | $31.53 | 7.99 M | $43.01 B |
| 01/17/2025 | $31.59 | $31.62 (0.09%) | $31.78 | $31.42 | 6.93 M | $42.88 B |
| 01/16/2025 | $31.00 | $31.28 (0.9%) | $31.32 | $30.79 | 7.35 M | $42.42 B |
| 01/15/2025 | $31.39 | $30.97 (-1.34%) | $31.39 | $30.73 | 7.14 M | $42.00 B |
| 01/14/2025 | $30.70 | $31.14 (1.43%) | $31.16 | $30.63 | 6.42 M | $42.23 B |
| 01/13/2025 | $30.38 | $30.78 (1.32%) | $30.85 | $30.12 | 11.77 M | $41.74 B |
| 01/10/2025 | $30.87 | $30.38 (-1.59%) | $31.19 | $30.32 | 9.83 M | $41.20 B |
| 01/08/2025 | $30.72 | $31.12 (1.3%) | $31.17 | $30.38 | 8.40 M | $42.20 B |
| 01/07/2025 | $31.00 | $30.68 (-1.03%) | $31.24 | $30.57 | 8.27 M | $41.61 B |
| 01/06/2025 | $31.48 | $31.08 (-1.27%) | $31.73 | $31.04 | 7.56 M | $42.15 B |
| 01/03/2025 | $31.69 | $31.54 (-0.47%) | $31.72 | $31.29 | 5.07 M | $42.77 B |
| 01/02/2025 | $32.32 | $31.76 (-1.73%) | $32.44 | $31.73 | 5.07 M | $43.07 B |
| 12/31/2024 | $32.04 | $32.12 (0.25%) | $32.19 | $31.85 | 5.26 M | $43.56 B |
| 12/30/2024 | $32.27 | $31.96 (-0.96%) | $32.29 | $31.71 | 9.32 M | $43.34 B |
| 12/27/2024 | $32.02 | $32.27 (0.78%) | $32.46 | $32.02 | 6.02 M | $43.76 B |
| 12/26/2024 | $32.37 | $32.31 (-0.19%) | $32.49 | $32.28 | 4.19 M | $43.82 B |
| 12/24/2024 | $32.18 | $32.45 (0.84%) | $32.49 | $32.05 | 2.25 M | $44.01 B |
| 12/23/2024 | $32.32 | $32.25 (-0.22%) | $32.50 | $31.87 | 6.61 M | $43.74 B |
| 12/20/2024 | $32.25 | $32.37 (0.37%) | $32.66 | $31.93 | 25.03 M | $43.90 B |
| 12/19/2024 | $32.36 | $32.40 (0.12%) | $32.72 | $32.12 | 17.07 M | $43.94 B |
| 12/18/2024 | $32.84 | $32.53 (-0.94%) | $33.11 | $32.49 | 17.21 M | $44.12 B |
| 12/17/2024 | $32.98 | $33.04 (0.18%) | $33.48 | $32.97 | 13.86 M | $44.81 B |
| 12/16/2024 | $33.54 | $33.12 (-1.25%) | $33.81 | $33.10 | 11.44 M | $44.92 B |
| 12/13/2024 | $33.55 | $33.55 (0%) | $33.92 | $33.37 | 5.97 M | $45.50 B |
| 12/12/2024 | $33.75 | $33.81 (0.18%) | $33.97 | $33.62 | 8.01 M | $45.85 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.
