KDP - Keurig Dr Pepper Inc.
33.59
0.480 1.429%
Share volume: 12,290,941
Last Updated: 03-14-2025
Beer & Liquor/Beverages:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$33.11
0.48
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $32.99 | $32.99 | $33.69 | $33.69 | $32.92 | $32.92 | $33.59 | $33.59 | 12,290,941 | $12,289,109.00 |
| 03-13-2025 | $32.83 | $32.83 | $33.13 | $33.13 | $32.36 | $32.36 | $33.11 | $33.11 | 12,558,694 | $12,558,694.00 |
| 03-12-2025 | $32.81 | $32.81 | $33.05 | $33.05 | $32.49 | $32.49 | $32.81 | $32.81 | 10,319,610 | $10,319,610.00 |
| 03-11-2025 | $32.64 | $32.64 | $33.43 | $33.43 | $32.38 | $32.38 | $33.24 | $33.24 | 16,308,042 | $16,308,042.00 |
| 03-10-2025 | $33.59 | $33.59 | $34.05 | $34.05 | $32.40 | $32.40 | $32.54 | $32.54 | 21,290,708 | $21,290,708.00 |
| 03-07-2025 | $33.47 | $33.47 | $34.07 | $34.07 | $33.20 | $33.20 | $33.34 | $33.34 | 11,650,342 | $11,650,342.00 |
| 03-06-2025 | $33.23 | $33.23 | $33.67 | $33.67 | $33.04 | $33.04 | $33.53 | $33.53 | 11,209,632 | $11,209,632.00 |
| 03-05-2025 | $33.32 | $33.32 | $33.81 | $33.81 | $33.25 | $33.25 | $33.30 | $33.30 | 8,710,348 | $8,710,348.00 |
| 03-04-2025 | $34.47 | $34.47 | $34.58 | $34.58 | $33.57 | $33.57 | $33.60 | $33.60 | 13,982,648 | $13,982,648.00 |
| 03-03-2025 | $33.31 | $33.31 | $34.36 | $34.36 | $33.30 | $33.30 | $34.13 | $34.13 | 22,251,070 | $22,251,070.00 |