KDP
KEURIG DR PEPPER (KDP)
NASDAQ
$31.37-$0.31 (-0.96%)
Price as of Jul 13, 2026 7:32 PM EDT
  • $41.8B
    Market Cap
  • -2.25%
    1-Year Change
  • Beverages - Non-Alcoholic
    Industry
  • 1 Month
    +0.62%
    Low Price$30.72
    High Price$33.50
  • 3 Months
    +20.04%
    Low Price$26.00
    High Price$33.50
  • 1 Year
    -2.25%
    Low Price$25.30
    High Price$35.20
Date
Open
High
Low
Close
Change (%)
Volume
07/10/2026
30.61
31.70
30.59
31.67
+3.09%
7,968,641
07/09/2026
30.90
30.97
30.37
30.72
-0.81%
15,210,865
07/08/2026
31.50
31.57
30.78
30.97
-1.65%
11,431,440
07/07/2026
32.25
32.60
31.23
31.49
-0.82%
14,300,941
07/06/2026
33.03
33.21
31.70
31.75
-4.65%
25,211,445
07/02/2026
33.37
33.80
32.91
33.30
-0.21%
16,307,886
07/01/2026
33.19
33.62
33.16
33.37
+1.96%
17,813,615
06/30/2026
33.40
33.67
32.62
32.73
-2.30%
13,692,801
06/29/2026
33.46
33.82
33.13
33.50
+0.30%
16,022,675
06/26/2026
32.67
33.66
32.61
33.40
+3.44%
54,795,948
06/26/2026
$0.23 Dividend
06/25/2026
31.59
32.35
31.49
32.29
+3.57%
20,092,623
06/24/2026
30.90
31.54
30.77
31.18
+1.72%
17,832,599
06/23/2026
30.65
30.97
29.62
30.65
0.00%
18,323,493
06/22/2026
30.58
31.00
30.38
30.65
+0.36%
12,470,088
06/18/2026
30.91
31.02
30.41
30.54
-0.42%
21,600,724
06/17/2026
31.63
32.00
30.63
30.67
-3.47%
17,007,078
06/16/2026
31.57
32.08
31.53
31.77
+0.72%
12,383,182
06/15/2026
31.38
31.61
31.07
31.55
+0.19%
15,744,952
06/12/2026
30.85
31.51
30.85
31.49
+1.54%
13,012,075
06/11/2026
31.19
31.38
30.80
31.01
-1.48%
28,691,094
06/10/2026
31.51
32.05
31.31
31.48
+0.70%
15,349,624
06/09/2026
30.64
31.38
30.53
31.26
+2.37%
11,269,232
06/08/2026
30.31
30.72
30.31
30.53
+0.72%
8,836,171
06/05/2026
30.17
30.72
29.99
30.31
+1.56%
9,765,837
06/04/2026
30.66
30.70
29.78
29.85
-1.60%
9,879,055
06/03/2026
30.09
30.82
29.98
30.33
+0.63%
12,278,945
06/02/2026
30.00
30.30
29.70
30.15
+0.53%
10,208,109
06/01/2026
29.59
30.12
29.46
29.99
+0.57%
10,422,883
05/29/2026
29.77
30.08
29.52
29.82
-0.03%
18,202,772
05/28/2026
29.74
30.02
29.56
29.83
-0.20%
9,147,352
05/27/2026
29.54
30.32
29.36
29.89
+1.86%
9,953,076
05/26/2026
28.80
30.00
28.80
29.34
+1.48%
14,386,311
05/22/2026
28.52
29.07
28.46
28.91
+1.18%
5,933,211
05/21/2026
28.55
28.70
28.08
28.58
+0.31%
9,058,118
05/20/2026
28.66
28.78
28.33
28.49
-0.55%
15,343,074
05/19/2026
29.28
29.46
28.61
28.65
-1.97%
12,356,573
05/18/2026
28.81
29.29
28.74
29.22
+1.73%
8,734,921
05/15/2026
29.12
29.12
28.57
28.73
-0.58%
8,000,379
05/14/2026
29.24
29.29
28.70
28.89
-0.72%
7,724,971
05/13/2026
28.92
29.47
28.79
29.10
+0.48%
8,361,133
05/12/2026
28.73
29.24
28.53
28.96
+1.60%
9,260,282
05/11/2026
28.63
28.79
28.34
28.51
-0.42%
9,720,967
05/08/2026
28.32
28.96
28.26
28.63
+1.09%
9,205,772
05/07/2026
28.24
28.51
27.64
28.32
-0.14%
9,434,530
05/06/2026
28.60
28.93
28.08
28.36
-1.24%
11,812,568
05/05/2026
28.60
29.06
28.23
28.72
+0.17%
8,820,145
05/04/2026
28.77
29.12
28.38
28.67
-0.76%
7,954,162
05/01/2026
29.32
29.36
28.56
28.88
-1.05%
7,140,272
04/30/2026
28.76
29.37
28.76
29.19
+1.62%
10,522,145
04/29/2026
28.53
28.79
28.36
28.73
+0.49%
15,313,898
04/28/2026
28.43
29.08
28.26
28.59
+2.27%
13,133,786
04/27/2026
28.84
28.98
27.80
27.95
-3.66%
20,864,101
04/24/2026
28.33
29.07
28.10
29.01
+2.42%
15,053,490
04/23/2026
27.10
28.54
26.93
28.33
+7.50%
20,269,875
04/23/2026
$0.39 Earnings
04/22/2026
26.46
26.77
26.24
26.35
+0.38%
14,321,621
04/21/2026
26.27
26.55
26.02
26.25
-0.23%
16,323,725
04/20/2026
26.34
26.62
26.19
26.31
-0.11%
9,916,057
04/17/2026
25.86
26.44
25.82
26.34
+1.88%
11,331,299
04/16/2026
25.75
26.16
25.65
25.86
+0.15%
10,868,881
04/15/2026
25.69
25.99
25.38
25.82
-0.08%
9,802,745
04/14/2026
25.63
25.99
25.38
25.84
-0.08%
11,505,900
04/13/2026
26.34
26.34
25.51
25.86
-1.99%
13,259,177
04/10/2026
26.27
26.39
25.97
26.38
+0.57%
11,870,780
04/09/2026
25.42
26.36
25.42
26.23
+2.24%
9,151,329
04/08/2026
25.42
25.77
25.38
25.66
+1.45%
8,623,744
04/07/2026
25.52
25.58
25.12
25.29
-0.89%
8,055,710
04/06/2026
24.99
25.57
24.70
25.52
+1.54%
10,558,800
04/02/2026
25.55
25.55
24.93
25.13
-1.48%
10,579,533
04/01/2026
25.79
26.02
25.34
25.51
-2.43%
11,980,080
03/31/2026
26.40
26.41
25.66
26.14
-0.45%
9,131,226
03/30/2026
26.09
26.51
25.81
26.26
+0.84%
11,534,918
03/27/2026
25.89
26.38
25.82
26.04
+0.73%
10,148,155
03/27/2026
$0.23 Dividend
03/26/2026
26.02
26.25
25.78
25.86
-0.38%
9,865,787
03/25/2026
25.91
26.06
25.59
25.95
+0.61%
9,108,262
03/24/2026
26.01
26.37
25.72
25.80
-1.28%
8,879,339
03/23/2026
26.52
26.52
25.78
26.13
-0.15%
11,704,959
03/20/2026
26.75
26.85
26.14
26.17
-2.06%
18,300,896
03/19/2026
26.67
27.06
26.61
26.72
+0.30%
10,211,922
03/18/2026
26.80
26.88
26.42
26.64
-1.81%
11,588,011
03/17/2026
27.34
27.36
27.03
27.14
+0.07%
7,220,550
03/16/2026
27.18
27.58
27.08
27.12
+0.51%
10,204,887
03/13/2026
26.72
27.03
26.61
26.98
+1.78%
9,508,227
03/12/2026
27.02
27.20
26.50
26.51
-2.60%
10,743,639
03/11/2026
27.58
27.64
26.89
27.21
-1.39%
8,803,659
03/10/2026
27.56
27.88
27.41
27.60
-0.53%
7,821,504
03/09/2026
27.67
27.79
27.04
27.75
-0.21%
10,723,742
03/06/2026
27.49
27.88
27.28
27.80
+0.71%
7,853,958
03/05/2026
28.26
28.31
27.58
27.61
-2.84%
12,280,992
03/04/2026
29.16
29.16
28.39
28.41
-2.37%
9,101,744
03/03/2026
29.48
29.62
29.08
29.10
-1.33%
8,075,063
03/02/2026
29.68
29.87
29.47
29.50
-1.02%
8,463,809
02/27/2026
29.84
30.16
29.73
29.80
-0.16%
13,256,805
02/26/2026
29.86
30.24
29.58
29.85
+0.60%
15,557,964
02/25/2026
30.50
30.63
29.49
29.67
-2.84%
15,931,376
02/24/2026
30.20
31.00
29.84
30.54
+4.23%
19,243,619
02/24/2026
$0.60 Earnings
02/23/2026
29.07
29.61
28.95
29.30
+0.78%
12,729,416