NasdaqGS - Nasdaq Real Time Price USD

Keurig Dr Pepper Inc. (KDP)

Compare

34.13

+0.61

+(1.82%)

At close: March 3 at 4:00:02 PM EST

34.10

-0.03

(-0.09%)

After hours: 7:41:01 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 3, 2025	33.31	34.36	33.30	34.13	34.13	22,251,000
Feb 28, 2025	33.86	34.23	33.32	33.52	33.52	36,652,200
Feb 27, 2025	32.80	33.88	32.70	33.61	33.61	68,945,100
Feb 26, 2025	34.74	34.84	33.67	33.74	33.74	14,341,100
Feb 25, 2025	34.92	35.97	34.55	34.94	34.94	19,807,900
Feb 24, 2025	34.03	34.42	33.86	34.12	34.12	15,295,500
Feb 21, 2025	33.32	34.14	33.18	34.04	34.04	17,595,200
Feb 20, 2025	32.68	33.22	32.53	33.14	33.14	11,560,200
Feb 19, 2025	32.53	32.96	32.45	32.78	32.78	11,260,400
Feb 18, 2025	31.45	32.55	31.36	32.45	32.45	10,351,500
Feb 14, 2025	31.89	32.20	31.62	31.65	31.65	9,638,400
Feb 13, 2025	31.77	32.02	31.71	31.87	31.87	10,085,800
Feb 12, 2025	31.19	31.80	31.18	31.67	31.67	6,950,800
Feb 11, 2025	30.95	31.61	30.85	31.56	31.56	7,698,700
Feb 10, 2025	31.12	31.14	30.67	30.90	30.90	9,896,300
Feb 7, 2025	31.46	31.46	30.92	31.04	31.04	7,780,900
Feb 6, 2025	31.45	31.45	30.82	31.00	31.00	12,561,400
Feb 5, 2025	31.26	31.64	31.06	31.13	31.13	8,672,300
Feb 4, 2025	32.21	32.27	31.24	31.28	31.28	7,271,900
Feb 3, 2025	32.10	32.81	31.97	32.54	32.54	13,550,400
Jan 31, 2025	32.00	32.40	31.91	32.10	32.10	5,826,600
Jan 30, 2025	32.13	32.37	31.86	32.24	32.24	5,271,100
Jan 29, 2025	31.48	32.01	31.43	31.86	31.86	7,974,300
Jan 28, 2025	31.62	31.88	31.21	31.34	31.34	9,469,700
Jan 27, 2025	31.37	31.95	31.33	31.83	31.83	8,783,400
Jan 24, 2025	31.12	31.26	30.87	31.15	31.15	9,111,700
Jan 23, 2025	31.64	31.64	30.83	31.05	31.05	7,784,800
Jan 22, 2025	31.59	31.76	31.47	31.50	31.50	8,788,800
Jan 21, 2025	31.73	31.85	31.53	31.71	31.71	7,990,100
Jan 17, 2025	31.59	31.78	31.42	31.62	31.62	6,930,300
Jan 16, 2025	31.00	31.32	30.79	31.28	31.28	7,347,900
Jan 15, 2025	31.39	31.39	30.73	30.97	30.97	7,139,900
Jan 14, 2025	30.70	31.16	30.63	31.14	31.14	6,417,800
Jan 13, 2025	30.38	30.85	30.12	30.78	30.78	11,769,600
Jan 10, 2025	30.87	31.19	30.32	30.38	30.38	9,825,200
Jan 8, 2025	30.72	31.17	30.38	31.12	31.12	8,401,400
Jan 7, 2025	31.00	31.24	30.57	30.68	30.68	8,271,600
Jan 6, 2025	31.48	31.73	31.04	31.08	31.08	7,561,200
Jan 3, 2025	0.23 Dividend
Jan 3, 2025	31.69	31.72	31.29	31.54	31.54	5,071,100
Jan 2, 2025	32.32	32.44	31.73	31.76	31.53	5,071,600
Dec 31, 2024	32.04	32.19	31.85	32.12	31.89	5,259,300
Dec 30, 2024	32.27	32.29	31.71	31.96	31.73	9,324,800
Dec 27, 2024	32.02	32.46	32.02	32.27	32.04	6,018,400
Dec 26, 2024	32.37	32.49	32.28	32.31	32.08	4,190,200
Dec 24, 2024	32.18	32.49	32.05	32.45	32.22	2,249,000
Dec 23, 2024	32.32	32.50	31.87	32.25	32.02	6,608,400
Dec 20, 2024	32.25	32.66	31.93	32.37	32.14	25,034,800
Dec 19, 2024	32.36	32.72	32.12	32.40	32.17	17,074,100
Dec 18, 2024	32.84	33.11	32.49	32.53	32.29	17,211,000
Dec 17, 2024	32.98	33.48	32.97	33.04	32.80	13,863,700
Dec 16, 2024	33.54	33.81	33.10	33.12	32.88	11,443,200
Dec 13, 2024	33.55	33.92	33.37	33.55	33.31	5,970,600
Dec 12, 2024	33.75	33.97	33.62	33.81	33.57	8,011,300
Dec 11, 2024	33.70	33.86	33.11	33.26	33.02	7,551,900
Dec 10, 2024	33.52	33.64	33.02	33.52	33.28	7,159,400
Dec 9, 2024	32.78	33.78	32.78	33.60	33.36	14,680,600
Dec 6, 2024	33.07	33.33	32.69	32.72	32.48	9,582,700
Dec 5, 2024	32.74	33.00	32.46	32.98	32.74	7,365,800
Dec 4, 2024	32.35	32.93	32.17	32.62	32.38	7,851,500
Dec 3, 2024	32.47	32.56	32.05	32.38	32.15	7,430,500
Dec 2, 2024	32.73	32.86	32.17	32.54	32.30	10,197,700
Nov 29, 2024	32.59	32.75	32.45	32.65	32.41	4,642,600
Nov 27, 2024	32.80	32.80	32.28	32.58	32.34	8,454,600
Nov 26, 2024	32.85	33.04	32.62	32.65	32.41	9,592,900
Nov 25, 2024	32.88	32.92	32.50	32.85	32.61	15,501,300
Nov 22, 2024	32.13	32.74	32.13	32.66	32.42	12,793,900
Nov 21, 2024	32.01	32.30	31.87	32.24	32.01	7,192,400
Nov 20, 2024	31.49	32.06	31.32	32.04	31.81	8,493,300
Nov 19, 2024	31.30	31.56	30.91	31.52	31.29	10,814,400
Nov 18, 2024	31.89	31.90	31.15	31.24	31.01	16,062,500
Nov 15, 2024	33.29	33.32	31.48	31.66	31.43	17,313,300
Nov 14, 2024	33.50	33.68	33.34	33.38	33.14	9,300,100
Nov 13, 2024	33.21	33.71	33.01	33.56	33.32	9,806,700
Nov 12, 2024	33.13	33.51	32.98	33.34	33.10	8,982,000
Nov 11, 2024	32.86	33.22	32.71	33.20	32.96	8,233,200
Nov 8, 2024	32.98	33.08	32.81	32.88	32.64	6,852,900
Nov 7, 2024	33.00	33.20	32.90	32.92	32.68	7,135,400
Nov 6, 2024	32.58	33.08	32.44	32.98	32.74	14,119,700
Nov 5, 2024	32.62	32.68	32.40	32.61	32.37	10,417,100
Nov 4, 2024	32.90	33.23	32.57	32.68	32.44	11,360,200
Nov 1, 2024	32.92	32.98	32.61	32.82	32.58	12,592,800
Oct 31, 2024	32.96	33.12	32.83	32.95	32.71	17,641,900
Oct 30, 2024	32.88	33.09	32.75	32.99	32.75	42,889,600
Oct 29, 2024	32.49	33.14	32.36	32.88	32.64	55,115,500
Oct 28, 2024	34.94	35.00	33.80	33.86	33.61	15,145,700
Oct 25, 2024	35.00	35.17	34.55	34.58	34.33	9,207,300
Oct 24, 2024	35.33	35.78	34.55	34.94	34.69	19,980,500
Oct 23, 2024	36.68	36.95	36.53	36.70	36.43	9,425,200
Oct 22, 2024	36.81	36.99	36.64	36.92	36.65	6,768,300
Oct 21, 2024	36.90	37.27	36.65	36.93	36.66	9,822,700
Oct 18, 2024	36.23	36.96	36.14	36.94	36.67	9,535,600
Oct 17, 2024	36.64	36.69	36.45	36.50	36.24	6,886,500
Oct 16, 2024	36.83	37.02	36.59	36.64	36.37	6,041,400
Oct 15, 2024	36.64	37.20	36.54	36.92	36.65	8,014,700
Oct 14, 2024	36.40	36.72	36.35	36.65	36.38	7,226,500
Oct 11, 2024	36.60	36.65	36.19	36.38	36.12	4,923,000
Oct 10, 2024	36.28	36.54	36.06	36.51	36.25	8,529,100
Oct 9, 2024	36.20	36.36	36.06	36.22	35.96	11,880,200
Oct 8, 2024	36.15	36.27	35.95	36.20	35.94	6,386,900
Oct 7, 2024	36.40	36.51	36.12	36.15	35.89	9,697,500
Oct 4, 2024	36.58	36.59	36.24	36.39	36.13	9,473,500
Oct 3, 2024	36.85	36.92	36.55	36.64	36.37	6,025,600
Oct 2, 2024	37.16	37.19	36.78	37.02	36.75	6,426,600
Oct 1, 2024	37.72	37.72	37.14	37.19	36.92	11,057,500
Sep 30, 2024	37.62	37.82	37.35	37.48	37.21	6,986,600
Sep 27, 2024	0.23 Dividend
Sep 27, 2024	37.40	37.82	37.34	37.42	37.15	4,627,600
Sep 26, 2024	37.61	37.73	37.37	37.53	37.03	5,353,200
Sep 25, 2024	37.83	37.91	37.55	37.58	37.08	4,268,100
Sep 24, 2024	37.95	38.28	37.73	37.83	37.33	4,663,400
Sep 23, 2024	37.57	38.06	37.47	38.01	37.50	7,445,400
Sep 20, 2024	37.34	37.63	37.30	37.46	36.96	17,177,900
Sep 19, 2024	37.65	37.70	37.37	37.50	37.00	11,965,800
Sep 18, 2024	37.37	37.67	37.30	37.50	37.00	13,960,700
Sep 17, 2024	37.32	37.61	37.27	37.50	37.00	5,798,600
Sep 16, 2024	37.82	37.84	37.27	37.35	36.85	4,810,000
Sep 13, 2024	37.15	37.69	37.12	37.61	37.11	5,462,300
Sep 12, 2024	37.04	37.14	36.79	37.05	36.56	4,851,900
Sep 11, 2024	37.17	37.18	36.67	37.04	36.55	4,888,100
Sep 10, 2024	37.30	37.40	37.02	37.20	36.70	4,292,000
Sep 9, 2024	36.73	37.49	36.69	37.27	36.77	7,010,900
Sep 6, 2024	36.85	37.30	36.84	36.86	36.37	5,657,800
Sep 5, 2024	37.36	37.36	36.76	36.97	36.48	5,283,300
Sep 4, 2024	36.92	37.38	36.83	37.23	36.73	7,264,100
Sep 3, 2024	36.51	37.58	36.19	37.15	36.65	9,001,800
Aug 30, 2024	36.16	36.80	36.16	36.61	36.12	7,530,100
Aug 29, 2024	36.32	36.41	35.90	36.17	35.69	4,939,800
Aug 28, 2024	36.45	36.45	35.97	36.22	35.74	4,878,300
Aug 27, 2024	36.30	36.45	36.18	36.37	35.89	4,383,500
Aug 26, 2024	35.80	36.24	35.75	36.13	35.65	4,579,000
Aug 23, 2024	35.83	35.91	35.53	35.73	35.25	3,964,100
Aug 22, 2024	35.62	35.79	35.44	35.67	35.19	4,699,500
Aug 21, 2024	35.80	35.96	35.42	35.48	35.01	6,966,100
Aug 20, 2024	35.61	35.80	35.47	35.73	35.25	5,170,400
Aug 19, 2024	35.37	35.64	35.32	35.62	35.15	4,946,200
Aug 16, 2024	35.24	35.46	35.24	35.39	34.92	6,996,400
Aug 15, 2024	35.31	35.46	35.21	35.33	34.86	9,379,300
Aug 14, 2024	35.15	35.49	35.01	35.31	34.84	6,839,900
Aug 13, 2024	34.85	35.22	34.78	35.15	34.68	6,064,900
Aug 12, 2024	34.53	34.87	34.44	34.80	34.34	5,320,400
Aug 9, 2024	34.41	34.59	34.06	34.56	34.10	4,352,800
Aug 8, 2024	34.44	34.74	34.18	34.53	34.07	5,334,800
Aug 7, 2024	34.56	34.93	34.26	34.58	34.12	5,902,900
Aug 6, 2024	34.24	34.95	34.20	34.48	34.02	7,509,900
Aug 5, 2024	35.38	35.53	33.96	34.30	33.84	11,432,200
Aug 2, 2024	34.90	35.24	34.46	35.07	34.60	11,433,800
Aug 1, 2024	34.38	34.69	34.01	34.56	34.10	7,731,000
Jul 31, 2024	34.00	34.52	33.71	34.28	33.82	7,192,800
Jul 30, 2024	34.01	34.24	33.69	34.12	33.67	8,023,900
Jul 29, 2024	33.68	34.19	33.64	34.16	33.70	10,122,100
Jul 26, 2024	33.20	33.87	33.08	33.74	33.29	12,633,200
Jul 25, 2024	33.88	34.61	33.08	33.21	32.77	17,925,900
Jul 24, 2024	32.76	32.84	32.27	32.77	32.33	11,507,900
Jul 23, 2024	32.78	32.96	32.56	32.63	32.20	6,730,000
Jul 22, 2024	32.98	33.12	32.74	32.83	32.39	7,473,000
Jul 19, 2024	33.39	33.43	32.73	32.98	32.54	4,626,700
Jul 18, 2024	33.02	33.61	32.95	33.14	32.70	6,338,500
Jul 17, 2024	32.87	33.18	32.79	33.08	32.64	13,082,500
Jul 16, 2024	32.68	32.98	32.54	32.66	32.22	7,813,600
Jul 15, 2024	32.52	32.85	32.42	32.67	32.23	9,470,000
Jul 12, 2024	32.37	32.80	32.37	32.62	32.19	4,638,500
Jul 11, 2024	31.80	32.58	31.80	32.43	32.00	6,833,600
Jul 10, 2024	31.99	32.32	31.84	31.95	31.52	10,725,600
Jul 9, 2024	32.38	32.40	31.93	31.95	31.52	6,775,000
Jul 8, 2024	32.54	32.64	32.17	32.29	31.86	12,207,000
Jul 5, 2024	32.72	32.80	32.47	32.66	32.22	7,262,800
Jul 3, 2024	32.76	32.93	32.57	32.72	32.28	5,340,800
Jul 2, 2024	32.96	33.01	32.57	32.78	32.34	9,243,300
Jul 1, 2024	33.40	33.61	32.80	32.84	32.40	5,835,900
Jun 28, 2024	0.22 Dividend
Jun 28, 2024	33.87	33.87	33.31	33.40	32.95	12,137,900
Jun 27, 2024	34.51	34.58	33.99	34.12	33.45	9,231,800
Jun 26, 2024	34.19	34.45	33.97	34.36	33.69	4,762,800
Jun 25, 2024	34.68	34.81	34.28	34.41	33.74	7,249,200
Jun 24, 2024	34.41	34.70	34.26	34.67	33.99	7,818,500
Jun 21, 2024	34.41	34.67	34.11	34.38	33.71	17,518,600
Jun 20, 2024	34.43	34.52	33.94	34.21	33.54	7,070,300
Jun 18, 2024	34.67	34.77	34.28	34.49	33.82	4,621,900
Jun 17, 2024	34.24	34.73	33.93	34.69	34.01	8,986,800
Jun 14, 2024	34.02	34.26	33.92	34.04	33.37	4,589,000
Jun 13, 2024	33.47	34.09	33.44	34.06	33.39	8,398,500
Jun 12, 2024	33.91	34.01	33.60	33.61	32.95	5,574,600
Jun 11, 2024	34.10	34.16	33.66	33.83	33.17	9,201,000
Jun 10, 2024	34.62	34.63	34.01	34.16	33.49	4,118,700
Jun 7, 2024	34.44	34.86	34.41	34.63	33.95	5,701,200
Jun 6, 2024	34.72	34.99	34.46	34.51	33.84	5,851,900
Jun 5, 2024	34.91	34.99	34.52	34.78	34.10	8,207,600
Jun 4, 2024	34.27	35.00	34.18	34.82	34.14	9,058,900
Jun 3, 2024	34.21	34.53	34.03	34.37	33.70	5,123,600
May 31, 2024	33.92	34.27	33.89	34.25	33.58	13,476,700
May 30, 2024	33.68	34.00	33.66	33.90	33.24	5,416,200
May 29, 2024	33.65	33.78	33.35	33.66	33.00	4,758,000
May 28, 2024	34.01	34.15	33.64	33.71	33.05	8,073,000
May 24, 2024	34.04	34.41	34.04	34.19	33.52	5,208,500
May 23, 2024	34.07	34.32	33.95	33.98	33.32	4,483,500
May 22, 2024	33.89	34.33	33.77	34.27	33.60	4,823,100
May 21, 2024	33.82	33.98	33.72	33.96	33.30	5,827,100
May 20, 2024	33.76	33.82	33.59	33.68	33.02	7,793,700
May 17, 2024	34.07	34.07	33.72	33.75	33.09	6,118,900
May 16, 2024	33.81	34.37	33.81	34.14	33.47	6,793,800
May 15, 2024	34.15	34.23	33.78	33.81	33.15	7,792,300
May 14, 2024	34.10	34.25	33.90	34.17	33.50	7,824,900
May 13, 2024	34.00	34.23	33.81	34.12	33.45	8,073,000
May 10, 2024	33.95	34.07	33.79	34.03	33.36	5,300,000
May 9, 2024	33.78	34.02	33.69	33.99	33.33	5,701,500
May 8, 2024	33.90	33.94	33.63	33.70	33.04	4,682,000
May 7, 2024	33.75	33.87	33.52	33.81	33.15	5,831,500
May 6, 2024	33.90	33.98	33.45	33.56	32.90	5,029,600
May 3, 2024	33.64	33.88	33.42	33.83	33.17	7,463,400
May 2, 2024	33.46	33.76	33.25	33.56	32.90	6,371,900
May 1, 2024	33.39	33.57	33.21	33.34	32.69	6,235,700
Apr 30, 2024	33.73	33.76	33.36	33.70	33.04	6,026,200
Apr 29, 2024	33.80	33.92	33.59	33.70	33.04	8,915,700
Apr 26, 2024	33.49	33.99	33.45	33.72	33.06	9,684,800
Apr 25, 2024	33.95	34.48	33.30	33.84	33.18	14,559,000
Apr 24, 2024	31.23	32.45	31.19	32.34	31.71	11,479,400
Apr 23, 2024	31.59	31.82	31.52	31.76	31.14	7,904,000
Apr 22, 2024	31.68	31.77	31.42	31.76	31.14	7,411,500
Apr 19, 2024	31.23	31.60	31.02	31.50	30.88	8,631,500
Apr 18, 2024	31.07	31.17	30.80	31.13	30.52	7,467,900
Apr 17, 2024	30.81	30.91	30.52	30.88	30.28	10,022,000
Apr 16, 2024	30.42	30.55	30.21	30.44	29.85	10,322,500
Apr 15, 2024	30.33	30.53	30.21	30.43	29.84	10,277,700
Apr 12, 2024	30.79	30.81	30.18	30.22	29.63	9,627,800
Apr 11, 2024	30.74	31.15	30.68	30.82	30.22	6,927,000
Apr 10, 2024	30.74	30.78	30.28	30.65	30.05	7,752,500
Apr 9, 2024	30.92	31.15	30.84	31.01	30.40	4,620,000
Apr 8, 2024	30.76	31.00	30.69	30.80	30.20	6,350,700
Apr 5, 2024	30.70	30.86	30.46	30.77	30.17	8,527,500
Apr 4, 2024	31.24	31.31	30.67	30.68	30.08	7,327,800
Apr 3, 2024	30.79	31.16	30.70	31.01	30.40	8,703,400
Apr 2, 2024	31.35	31.38	30.65	30.92	30.32	14,180,800
Apr 1, 2024	30.85	31.30	30.74	31.23	30.62	11,031,400
Mar 28, 2024	30.81	31.05	30.61	30.67	30.07	7,269,500
Mar 27, 2024	0.22 Dividend
Mar 27, 2024	30.54	30.95	30.42	30.59	29.99	15,201,900
Mar 26, 2024	30.44	31.02	30.44	30.73	29.92	18,452,600
Mar 25, 2024	29.92	30.53	29.86	30.48	29.68	18,795,000
Mar 22, 2024	29.58	29.86	29.53	29.80	29.01	7,166,100
Mar 21, 2024	29.65	29.86	29.54	29.58	28.80	9,582,100
Mar 20, 2024	29.35	29.73	29.29	29.71	28.93	12,464,500
Mar 19, 2024	29.49	29.91	29.26	29.31	28.54	13,656,700
Mar 18, 2024	28.87	29.56	28.80	29.51	28.73	13,215,300
Mar 15, 2024	29.02	29.07	28.62	28.88	28.12	28,529,900
Mar 14, 2024	28.90	29.29	28.81	29.00	28.23	16,255,000
Mar 13, 2024	29.38	29.50	28.89	28.90	28.14	14,514,800
Mar 12, 2024	29.34	29.43	29.25	29.29	28.52	7,185,400
Mar 11, 2024	29.27	29.47	29.21	29.30	28.53	6,977,700
Mar 8, 2024	29.05	29.20	28.90	29.14	28.37	9,720,400
Mar 7, 2024	29.18	29.23	28.92	28.96	28.20	7,363,700
Mar 6, 2024	29.24	29.40	29.17	29.20	28.43	7,722,800
Mar 5, 2024	29.18	29.36	29.03	29.09	28.32	10,791,600
Mar 4, 2024	29.20	29.33	29.07	29.10	28.33	19,511,900

MNST Monster Beverage Corporation

55.17

+0.95%

PEP PepsiCo, Inc.

155.99

+1.64%

COCO The Vita Coco Company, Inc.

32.78

+1.05%

KO The Coca-Cola Company

72.32

+1.56%

CELH Celsius Holdings, Inc.

25.65

-0.16%

PRMB Primo Brands Corporation

33.28

-1.22%

KOF Coca-Cola FEMSA, S.A.B. de C.V.

87.01

-2.39%

FIZZ National Beverage Corp.

40.41

+1.46%

CCEP Coca-Cola Europacific Partners PLC

86.92

+0.77%

COKE Coca-Cola Consolidated, Inc.

1,407.15

-0.70%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Keurig Dr Pepper Inc. (KDP)

Related Tickers