⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNasdaqGS

KDP

Keurig Dr Pepper Inc.

Consumer Defensive · Beverages - Non-Alcoholic

32.08USD

-0.4700 (-1.44%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
Keurig Dr Pepper Inc.
High
33.50
on 06/29/26
Low
25.30
on 10/06/25
Average
28.6698
13.7mm
Net Chg
4.92
+17.81%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/2632.559,019,600
Fr 09/04/2632.595,869,000
Th 09/03/2632.889,758,800
We 09/02/2632.598,434,900
Tu 09/01/2631.897,068,431
Mo 08/31/2631.8611,457,342
Fr 08/28/2632.188,222,396
Th 08/27/2631.887,787,758
We 08/26/2632.217,119,600
Tu 08/25/2631.846,362,651
Mo 08/24/2632.518,249,154
Fr 08/21/2632.049,190,300
Th 08/20/2631.6610,829,100
We 08/19/2631.067,386,700
Tu 08/18/2630.7912,571,700
Mo 08/17/2630.2810,382,400
Fr 08/14/2631.4413,701,800
Th 08/13/2631.1212,212,300
We 08/12/2629.5617,130,200
Tu 08/11/2629.1812,579,500
Mo 08/10/2629.3014,507,900
Fr 08/07/2630.0112,391,700
DateLast PriceVolume
Th 08/06/2630.3717,750,500
We 08/05/2630.7512,844,800
Tu 08/04/2631.1013,077,000
Mo 08/03/2630.9112,417,000
Fr 07/31/2631.1211,457,400
Th 07/30/2631.5715,206,600
We 07/29/2631.4517,303,200
Tu 07/28/2631.0815,073,300
Mo 07/27/2630.1212,936,100
DateLast PriceVolume
Tu 07/07/2631.4914,300,900
Mo 07/06/2631.7525,211,400
Th 07/02/2633.3016,307,900
We 07/01/2633.3717,819,700
Tu 06/30/2632.7313,692,800
Mo 06/29/2633.5016,022,300
Fr 06/26/2633.4054,796,000
Th 06/25/2632.5220,090,300
We 06/24/26
DateLast PriceVolume
We 06/03/2630.5512,286,700
Tu 06/02/2630.3610,208,100
Mo 06/01/2630.2010,422,500
Fr 05/29/2630.0318,202,700
Th 05/28/2630.049,145,300
We 05/27/2630.109,952,500
Tu 05/26/2629.5514,386,000
Fr 05/22/2629.125,933,200
Th 05/21/2628.78
DateLast PriceVolume
Fr 05/01/2629.097,140,100
Th 04/30/2629.4010,522,100
We 04/29/2628.9315,313,900
Tu 04/28/2628.7913,133,700
Mo 04/27/2628.1520,865,900
Fr 04/24/2629.2215,054,100
Th 04/23/2628.5320,269,900
We 04/22/2626.5414,321,600
Tu 04/21/2626.4416,324,200
DateLast PriceVolume
Tu 03/31/2626.339,131,100
Mo 03/30/2626.4511,534,500
Fr 03/27/2626.2310,147,900
Th 03/26/2626.279,865,800
We 03/25/2626.379,108,000
Tu 03/24/2626.218,879,300
Mo 03/23/2626.5511,704,600
Fr 03/20/2626.5918,317,100
Th 03/19/2627.15
DateLast PriceVolume
Fr 02/27/2630.2813,256,600
Th 02/26/2630.3315,557,900
We 02/25/2630.1515,931,400
Tu 02/24/2631.0319,243,600
Mo 02/23/2629.7712,729,400
Fr 02/20/2629.546,802,900
Th 02/19/2629.107,446,600
We 02/18/2629.146,377,900
Tu 02/17/2629.1310,660,300
DateLast PriceVolume
Tu 01/27/2627.599,154,600
Mo 01/26/2627.707,923,300
Fr 01/23/2627.769,761,200
Th 01/22/2627.5512,133,700
We 01/21/2627.7010,055,600
Tu 01/20/2627.9516,865,300
Fr 01/16/2627.4117,315,100
Th 01/15/2627.909,984,300
We 01/14/2628.12
DateLast PriceVolume
Tu 12/23/2527.909,156,600
Mo 12/22/2528.2410,752,800
Fr 12/19/2527.8927,699,900
Th 12/18/2528.1016,502,200
We 12/17/2528.0515,742,400
Tu 12/16/2528.5919,314,200
Mo 12/15/2529.2323,521,300
Fr 12/12/2529.5116,504,900
Th 12/11/2529.47
DateLast PriceVolume
Th 11/20/2527.2114,598,000
We 11/19/2526.898,917,800
Tu 11/18/2527.4212,137,000
Mo 11/17/2526.9623,188,000
Fr 11/14/2527.1318,295,500
Th 11/13/2527.0025,615,000
We 11/12/2526.9011,843,700
Tu 11/11/2526.7317,000,800
Mo 11/10/2526.1222,572,300
DateLast PriceVolume
Tu 10/21/2527.6710,676,900
Mo 10/20/2527.7511,046,600
Fr 10/17/2528.0323,230,600
Th 10/16/2527.7228,932,500
We 10/15/2526.9312,270,100
Tu 10/14/2526.6917,088,400
Mo 10/13/2526.4232,613,300
Fr 10/10/2525.8211,763,200
Th 10/09/25
DateLast PriceVolume
Fr 09/19/2527.1126,591,200
Th 09/18/2527.2012,364,700
We 09/17/2527.2623,760,600
Tu 09/16/2526.9620,150,000
Mo 09/15/2526.7532,401,600
Fr 09/12/2527.2315,138,100
Th 09/11/2527.5915,495,900
We 09/10/2527.4419,227,900
Tu 09/09/2527.6119,003,600
Fr 07/24/2629.688,367,700
Th 07/23/2629.6713,751,000
We 07/22/2630.207,245,100
Tu 07/21/2630.2111,281,100
Mo 07/20/2630.447,317,500
Fr 07/17/2630.9110,864,000
Th 07/16/2631.3811,395,900
We 07/15/2630.2813,510,700
Tu 07/14/2630.2614,469,400
Mo 07/13/2631.2512,312,400
Fr 07/10/2631.677,968,600
Th 07/09/2630.7215,210,900
We 07/08/2630.9711,431,400
31.40
16,212,900
Tu 06/23/2630.8718,323,200
Mo 06/22/2630.8712,469,700
Th 06/18/2630.7621,600,700
We 06/17/2630.8917,007,100
Tu 06/16/2632.0012,383,100
Mo 06/15/2631.7715,744,700
Fr 06/12/2631.7113,011,600
Th 06/11/2631.2328,691,100
We 06/10/2631.7015,349,600
Tu 06/09/2631.4811,269,200
Mo 06/08/2630.758,836,200
Fr 06/05/2630.539,765,400
Th 06/04/2630.069,879,100
9,058,000
We 05/20/2628.6915,343,100
Tu 05/19/2628.8512,356,300
Mo 05/18/2629.438,734,900
Fr 05/15/2628.938,004,600
Th 05/14/2629.107,724,900
We 05/13/2629.318,361,100
Tu 05/12/2629.179,260,300
Mo 05/11/2628.719,720,900
Fr 05/08/2628.839,205,700
Th 05/07/2628.529,434,500
We 05/06/2628.5611,812,200
Tu 05/05/2628.928,820,100
Mo 05/04/2628.877,953,800
Mo 04/20/2626.509,917,100
Fr 04/17/2626.5311,331,300
Th 04/16/2626.0410,868,900
We 04/15/2626.009,802,700
Tu 04/14/2626.0211,505,500
Mo 04/13/2626.0413,259,200
Fr 04/10/2626.5711,870,800
Th 04/09/2626.429,151,500
We 04/08/2625.848,623,700
Tu 04/07/2625.478,055,700
Mo 04/06/2625.7010,558,800
Th 04/02/2625.3110,579,500
We 04/01/2625.6911,980,100
10,211,900
We 03/18/2627.0711,587,700
Tu 03/17/2627.577,220,500
Mo 03/16/2627.5510,204,900
Fr 03/13/2627.419,508,200
Th 03/12/2626.9310,743,600
We 03/11/2627.658,802,500
Tu 03/10/2628.047,821,500
Mo 03/09/2628.1910,723,500
Fr 03/06/2628.257,853,600
Th 03/05/2628.0512,280,800
We 03/04/2628.879,101,300
Tu 03/03/2629.578,075,000
Mo 03/02/2629.978,463,700
Fr 02/13/2629.699,094,700
Th 02/12/2629.9110,041,200
We 02/11/2629.8914,315,900
Tu 02/10/2628.7113,807,400
Mo 02/09/2628.5112,899,900
Fr 02/06/2628.417,810,400
Th 02/05/2628.019,705,500
We 02/04/2628.4510,145,300
Tu 02/03/2627.979,026,600
Mo 02/02/2627.478,480,900
Fr 01/30/2627.4411,489,500
Th 01/29/2626.8212,411,700
We 01/28/2626.7112,373,100
11,545,800
Tu 01/13/2627.728,231,100
Mo 01/12/2627.7010,714,300
Fr 01/09/2627.796,849,300
Th 01/08/2627.617,437,100
We 01/07/2627.259,319,400
Tu 01/06/2627.349,694,900
Mo 01/05/2627.3212,995,500
Fr 01/02/2627.739,152,700
We 12/31/2528.015,834,600
Tu 12/30/2528.155,929,000
Mo 12/29/2528.166,962,500
Fr 12/26/2528.105,889,600
We 12/24/2528.004,319,800
14,532,700
We 12/10/2529.5318,699,600
Tu 12/09/2529.0621,258,800
Mo 12/08/2529.0015,805,700
Fr 12/05/2528.6915,669,700
Th 12/04/2528.5815,526,600
We 12/03/2528.3316,777,900
Tu 12/02/2528.1311,618,100
Mo 12/01/2528.1712,673,100
Fr 11/28/2527.906,348,300
We 11/26/2527.6811,864,200
Tu 11/25/2527.0519,179,700
Mo 11/24/2527.3619,631,700
Fr 11/21/2527.7415,256,000
Fr 11/07/2525.9619,727,500
Th 11/06/2526.3612,916,800
We 11/05/2526.7212,807,300
Tu 11/04/2526.4616,092,100
Mo 11/03/2526.6419,617,000
Fr 10/31/2527.1622,073,400
Th 10/30/2527.6821,264,100
We 10/29/2527.1529,978,800
Tu 10/28/2528.8526,860,700
Mo 10/27/2529.2353,680,800
Fr 10/24/2527.1610,217,600
Th 10/23/2527.5512,124,800
We 10/22/2527.3915,831,000
25.85
19,416,200
We 10/08/2525.5813,028,700
Tu 10/07/2525.3315,276,700
Mo 10/06/2525.3023,707,300
Fr 10/03/2525.8410,325,900
Th 10/02/2525.7412,965,400
We 10/01/2525.6015,747,500
Tu 09/30/2525.5117,966,900
Mo 09/29/2525.6717,747,300
Fr 09/26/2525.5020,317,600
Th 09/25/2525.7520,503,100
We 09/24/2526.2517,915,600
Tu 09/23/2526.5019,629,400
Mo 09/22/2525.9523,838,600
Mo 09/08/2527.6334,840,200