Keurig Dr Pepper Inc (NQ: KDP )

30.70 +0.11 (+0.36%)
Streaming Delayed Price Updated: 2:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 30.54 30.95 30.41 30.59 15,201,877 +0.07(+0.25%)
Mar 26, 2024 30.23 30.80 30.23 30.52 18,582,640 +0.25(+0.82%)
Mar 25, 2024 29.71 30.32 29.65 30.27 18,927,528 +0.68(+2.28%)
Mar 22, 2024 29.37 29.65 29.32 29.59 7,217,220 +0.22(+0.74%)
Mar 21, 2024 29.44 29.65 29.33 29.37 9,649,750 -0.13(-0.44%)
Mar 20, 2024 29.14 29.52 29.09 29.50 12,552,336 +0.40(+1.36%)
Mar 19, 2024 29.28 29.70 29.05 29.10 14,513,591 -0.20(-0.68%)
Mar 18, 2024 28.67 29.35 28.59 29.30 13,308,461 +0.63(+2.18%)
Mar 15, 2024 28.82 28.86 28.41 28.68 28,732,306 -0.12(-0.41%)
Mar 14, 2024 28.70 29.08 28.60 28.80 16,369,567 +0.10(+0.35%)
Mar 13, 2024 29.17 29.29 28.69 28.70 14,616,584 -0.39(-1.33%)
Mar 12, 2024 29.13 29.22 29.05 29.09 7,235,811 -0.01(-0.03%)
Mar 11, 2024 29.07 29.26 29.01 29.09 7,026,916 +0.16(+0.55%)
Mar 08, 2024 28.85 29.00 28.70 28.94 9,889,025 +0.18(+0.62%)
Mar 07, 2024 28.98 29.03 28.72 28.76 7,410,082 -0.24(-0.82%)
Mar 06, 2024 29.04 29.19 28.97 29.00 7,775,523 +0.11(+0.38%)
Mar 05, 2024 28.98 29.15 28.83 28.89 10,860,460 -0.01(-0.03%)
Mar 04, 2024 28.99 29.12 28.87 28.90 19,648,908 -0.18(-0.61%)
Mar 01, 2024 28.71 29.24 28.65 29.08 47,660,896 -0.63(-2.11%)
Feb 29, 2024 29.87 30.25 29.56 29.70 10,923,956 -0.12(-0.40%)
Feb 28, 2024 29.21 29.89 29.11 29.82 9,824,681 +0.53(+1.80%)
Feb 27, 2024 29.19 29.52 29.11 29.29 10,774,904 +0.00(+0.00%)
Feb 26, 2024 29.84 29.87 28.97 29.29 20,412,082 -0.69(-2.29%)
Feb 23, 2024 30.24 30.24 29.71 29.98 24,452,882 -0.18(-0.59%)
Feb 22, 2024 30.36 30.74 29.78 30.16 16,478,306 -1.22(-3.89%)
Feb 21, 2024 31.23 31.44 31.14 31.38 11,547,442 +0.37(+1.18%)
Feb 20, 2024 30.77 31.33 30.52 31.01 15,815,680 +0.26(+0.84%)
Feb 16, 2024 30.84 30.89 30.46 30.75 11,983,339 -0.12(-0.39%)
Feb 15, 2024 30.94 31.20 30.83 30.87 6,437,793 -0.01(-0.03%)
Feb 14, 2024 30.61 30.93 30.52 30.88 8,926,440 +0.18(+0.58%)
Feb 13, 2024 31.26 31.28 30.51 30.70 11,068,296 -0.40(-1.28%)
Feb 12, 2024 30.87 31.14 30.73 31.10 6,305,300 +0.17(+0.55%)
Feb 09, 2024 31.23 31.27 30.73 30.93 5,294,497 -0.34(-1.08%)
Feb 08, 2024 31.02 31.30 30.92 31.27 6,921,628 +0.23(+0.74%)
Feb 07, 2024 31.23 31.36 30.94 31.04 7,664,646 +0.15(+0.48%)
Feb 06, 2024 30.89 31.02 30.70 30.89 13,075,142 +0.07(+0.23%)
Feb 05, 2024 31.25 31.26 30.78 30.82 8,451,411 -0.61(-1.93%)
Feb 02, 2024 31.55 31.68 31.17 31.43 6,004,864 -0.33(-1.03%)
Feb 01, 2024 31.29 31.79 31.00 31.76 8,080,785 +0.54(+1.72%)
Jan 31, 2024 31.66 31.68 31.11 31.22 6,380,623 -0.36(-1.13%)
Jan 30, 2024 31.81 31.87 31.52 31.58 5,868,857 -0.21(-0.66%)
Jan 29, 2024 31.72 31.83 31.68 31.79 10,755,298 +0.03(+0.09%)
Jan 26, 2024 31.51 31.80 31.51 31.76 4,913,801 +0.39(+1.23%)
Jan 25, 2024 31.08 31.38 30.97 31.37 7,954,473 +0.45(+1.45%)
Jan 24, 2024 31.51 31.55 30.85 30.92 6,260,521 -0.60(-1.89%)
Jan 23, 2024 31.29 31.58 31.06 31.52 7,021,151 +0.24(+0.76%)
Jan 22, 2024 31.54 31.69 31.27 31.28 6,056,653 -0.39(-1.22%)
Jan 19, 2024 31.55 31.73 31.19 31.67 7,346,931 +0.09(+0.28%)
Jan 18, 2024 31.32 31.61 31.16 31.58 8,850,351 +0.06(+0.19%)
Jan 17, 2024 31.54 31.79 31.44 31.52 6,113,717 -0.09(-0.28%)
Jan 16, 2024 31.69 31.72 31.40 31.61 8,150,336 -0.08(-0.25%)
Jan 12, 2024 31.87 31.93 31.60 31.69 6,317,721 -0.04(-0.13%)
Jan 11, 2024 31.46 31.76 31.33 31.73 6,743,483 +0.18(+0.57%)
Jan 10, 2024 31.73 31.84 31.42 31.55 7,052,567 -0.21(-0.66%)
Jan 09, 2024 31.42 31.77 31.26 31.76 9,494,911 +0.17(+0.53%)
Jan 08, 2024 31.54 31.78 31.31 31.59 18,500,062 -0.16(-0.50%)
Jan 05, 2024 32.01 32.06 31.43 31.75 5,298,645 -0.40(-1.24%)
Jan 04, 2024 32.10 32.38 31.99 32.14 7,403,076 -0.00(-0.02%)
Jan 03, 2024 32.60 32.61 31.96 32.15 9,742,035 -0.77(-2.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.