Keurig Dr Pepper Inc (KDP) Historical Stock Data
29.51 ↑0.04 (0.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KDP is up 0.19% a day on average. There have been 19 days where Keurig Dr Pepper Inc closed green and 11 days where KDP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 29.57 | 29.51 | ↓$0.06 (-0.20%) | 29.21 | 29.67 | 16.07M |
| 2025-12-11 | 29.60 | 29.47 | ↓$0.13 (-0.44%) | 29.39 | 29.71 | 13.59M |
| 2025-12-10 | 29.07 | 29.53 | ↑$0.46 (1.58%) | 29.07 | 29.61 | 18.04M |
| 2025-12-09 | 29.06 | 29.06 | ↑$0.00 (0.00%) | 28.77 | 29.90 | 21.12M |
| 2025-12-08 | 28.57 | 29.00 | ↑$0.43 (1.51%) | 28.56 | 29.12 | 15.63M |
| 2025-12-05 | 28.51 | 28.69 | ↑$0.18 (0.63%) | 28.26 | 28.76 | 15.27M |
| 2025-12-04 | 28.24 | 28.58 | ↑$0.34 (1.20%) | 28.20 | 28.60 | 15.20M |
| 2025-12-03 | 28.15 | 28.33 | ↑$0.18 (0.64%) | 27.99 | 28.44 | 16.43M |
| 2025-12-02 | 28.11 | 28.13 | ↑$0.02 (0.07%) | 27.80 | 28.21 | 11.62M |
| 2025-12-01 | 27.84 | 28.17 | ↑$0.33 (1.19%) | 27.78 | 28.20 | 12.62M |
| 2025-11-28 | 27.68 | 27.90 | ↑$0.22 (0.79%) | 27.63 | 27.96 | 4.41M |
| 2025-11-26 | 27.03 | 27.68 | ↑$0.66 (2.42%) | 26.95 | 27.69 | 11.84M |
| 2025-11-25 | 27.40 | 27.05 | ↓$0.34 (-1.26%) | 26.77 | 27.43 | 19.18M |
| 2025-11-24 | 27.63 | 27.36 | ↓$0.27 (-0.98%) | 27.15 | 27.68 | 19.21M |
| 2025-11-21 | 27.33 | 27.74 | ↑$0.41 (1.50%) | 27.30 | 27.93 | 15.09M |
| 2025-11-20 | 26.86 | 27.21 | ↑$0.35 (1.30%) | 26.84 | 27.31 | 14.56M |
| 2025-11-19 | 27.36 | 26.89 | ↓$0.47 (-1.72%) | 26.73 | 27.36 | 8.77M |
| 2025-11-18 | 27.02 | 27.42 | ↑$0.40 (1.48%) | 26.87 | 27.48 | 12.10M |
| 2025-11-17 | 27.21 | 26.96 | ↓$0.25 (-0.92%) | 26.89 | 27.41 | 23.06M |
| 2025-11-14 | 27.11 | 27.13 | ↑$0.02 (0.07%) | 26.83 | 27.33 | 18.29M |
| 2025-11-13 | 26.88 | 27.00 | ↑$0.12 (0.45%) | 26.79 | 27.16 | 25.20M |
| 2025-11-12 | 26.88 | 26.90 | ↑$0.02 (0.07%) | 26.78 | 27.30 | 11.84M |
| 2025-11-11 | 26.22 | 26.73 | ↑$0.51 (1.95%) | 26.18 | 26.93 | 16.97M |
| 2025-11-10 | 26.00 | 26.12 | ↑$0.12 (0.46%) | 25.85 | 26.20 | 22.45M |
| 2025-11-07 | 26.60 | 25.96 | ↓$0.64 (-2.41%) | 25.88 | 26.67 | 19.61M |
| 2025-11-06 | 26.51 | 26.36 | ↓$0.15 (-0.57%) | 26.22 | 26.62 | 12.91M |
| 2025-11-05 | 26.42 | 26.72 | ↑$0.30 (1.14%) | 26.33 | 26.81 | 12.80M |
| 2025-11-04 | 26.86 | 26.46 | ↓$0.40 (-1.49%) | 26.40 | 26.90 | 15.97M |
| 2025-11-03 | 27.08 | 26.64 | ↓$0.43 (-1.61%) | 26.54 | 27.10 | 19.33M |
| 2025-10-31 | 27.50 | 27.16 | ↓$0.34 (-1.24%) | 26.83 | 27.50 | 22.07M |
Create an account or log in to view more rows.
$KDP Sleep well my bulls
sleep well
$KDP we need those buyers and volume.
$KDP lfg!!! So much movement ! Buy n hodl!
$KDP said y’all dumb af
$KDP might see a whole 1% green
$KDP why is this not moving lol
$KDP im in.
$KDP all’s I know is buy and hold… no expectations
$KDP a comeback is always more fun than an all out win!!!!
$KDP we just getting started