Keurig Dr Pepper Inc (KDP) Historical Stock Data
33.85 ↑1.51 (4.67%)
As of April 25, 2024, 12:59pm EST.
Historical Data
In the past 30 trading days, KDP is up 0.26% a day on average. There have been 21 days where Keurig Dr Pepper Inc closed green and 9 days where KDP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 31.23 | 32.34 | ↑$1.11 (3.55%) | 31.19 | 32.45 | 11.48M |
| 2024-04-23 | 31.59 | 31.76 | ↑$0.17 (0.54%) | 31.52 | 31.82 | 7.90M |
| 2024-04-22 | 31.68 | 31.76 | ↑$0.08 (0.25%) | 31.42 | 31.77 | 7.41M |
| 2024-04-19 | 31.23 | 31.50 | ↑$0.27 (0.86%) | 31.02 | 31.60 | 8.63M |
| 2024-04-18 | 31.07 | 31.13 | ↑$0.06 (0.19%) | 30.80 | 31.17 | 7.47M |
| 2024-04-17 | 30.81 | 30.88 | ↑$0.07 (0.23%) | 30.52 | 30.91 | 10.02M |
| 2024-04-16 | 30.42 | 30.44 | ↑$0.02 (0.07%) | 30.21 | 30.55 | 10.32M |
| 2024-04-15 | 30.33 | 30.43 | ↑$0.10 (0.33%) | 30.21 | 30.53 | 10.28M |
| 2024-04-12 | 30.79 | 30.22 | ↓$0.57 (-1.85%) | 30.18 | 30.81 | 9.63M |
| 2024-04-11 | 30.74 | 30.82 | ↑$0.08 (0.26%) | 30.68 | 31.15 | 6.88M |
| 2024-04-10 | 30.74 | 30.65 | ↓$0.09 (-0.29%) | 30.28 | 30.78 | 7.75M |
| 2024-04-09 | 30.92 | 31.01 | ↑$0.09 (0.29%) | 30.84 | 31.15 | 4.62M |
| 2024-04-08 | 30.76 | 30.80 | ↑$0.04 (0.13%) | 30.69 | 31.00 | 6.35M |
| 2024-04-05 | 30.70 | 30.77 | ↑$0.07 (0.23%) | 30.46 | 30.86 | 8.53M |
| 2024-04-04 | 31.24 | 30.68 | ↓$0.56 (-1.79%) | 30.67 | 31.31 | 7.19M |
| 2024-04-03 | 30.79 | 31.01 | ↑$0.22 (0.71%) | 30.70 | 31.16 | 8.70M |
| 2024-04-02 | 31.35 | 30.92 | ↓$0.43 (-1.37%) | 30.65 | 31.38 | 14.18M |
| 2024-04-01 | 30.85 | 31.23 | ↑$0.38 (1.23%) | 30.74 | 31.30 | 11.03M |
| 2024-03-28 | 30.81 | 30.67 | ↓$0.14 (-0.45%) | 30.61 | 31.05 | 7.27M |
| 2024-03-27 | 30.54 | 30.59 | ↑$0.05 (0.16%) | 30.42 | 30.95 | 14.37M |
| 2024-03-26 | 30.44 | 30.73 | ↑$0.29 (0.95%) | 30.44 | 31.02 | 18.45M |
| 2024-03-25 | 29.92 | 30.48 | ↑$0.56 (1.87%) | 29.86 | 30.53 | 18.80M |
| 2024-03-22 | 29.58 | 29.80 | ↑$0.22 (0.74%) | 29.53 | 29.86 | 7.17M |
| 2024-03-21 | 29.65 | 29.58 | ↓$0.07 (-0.24%) | 29.54 | 29.86 | 9.58M |
| 2024-03-20 | 29.35 | 29.71 | ↑$0.36 (1.23%) | 29.29 | 29.73 | 12.46M |
| 2024-03-19 | 29.49 | 29.31 | ↓$0.18 (-0.61%) | 29.26 | 29.91 | 13.66M |
| 2024-03-18 | 28.87 | 29.51 | ↑$0.64 (2.22%) | 28.80 | 29.56 | 13.22M |
| 2024-03-15 | 29.02 | 28.88 | ↓$0.14 (-0.48%) | 28.62 | 29.07 | 28.53M |
| 2024-03-14 | 28.90 | 29.00 | ↑$0.10 (0.35%) | 28.81 | 29.29 | 16.26M |
| 2024-03-13 | 29.38 | 28.90 | ↓$0.48 (-1.63%) | 28.89 | 29.50 | 14.51M |
Create an account or log in to view more rows.
$KDP lets go!!
$KDP see you on the moon
$KDP what calls are you guys jacked to the tits on?
$KDP Overpower the algos!
$KDP I'm friggin bored. Just give us our money already
$KDP I’m selling y’all have fun bag holding
$KDP let's gooooooo
$KDP holding unfortunately lol
$KDP See ya Monday
$KDP the time is near