KDP
KEURIG DR PEPPER (KDP)
NASDAQ
$31.35-$0.05 (-0.14%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $42.7B
    Market Cap
  • 19.16%
    1-Year Change
  • Beverages - Non-Alcoholic
    Industry
  • 1 Month
    +7.57%
    Low Price$30.28
    High Price$32.88
  • 3 Months
    +1.23%
    Low Price$29.18
    High Price$33.50
  • 1 Year
    +19.16%
    Low Price$24.70
    High Price$33.50
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
31.70
31.70
31.13
31.39
-0.22%
11,014,117
09/10/2026
32.25
32.25
31.44
31.46
-1.93%
10,454,203
09/09/2026
32.33
32.66
31.99
32.08
-1.44%
8,873,632
09/08/2026
32.51
32.87
32.35
32.55
-0.12%
9,019,704
09/04/2026
32.68
32.89
32.51
32.59
-0.88%
5,869,131
09/03/2026
32.50
33.17
32.45
32.88
+0.89%
9,759,001
09/02/2026
32.14
33.10
31.93
32.59
+2.20%
8,434,885
09/01/2026
31.96
32.23
31.80
31.89
+0.09%
7,099,166
08/31/2026
32.00
32.12
31.60
31.86
-0.99%
11,528,271
08/28/2026
32.22
32.55
31.96
32.18
+0.94%
8,222,931
08/27/2026
31.80
32.13
31.72
31.88
-1.01%
7,796,874
08/26/2026
32.01
32.33
31.74
32.21
+1.15%
7,119,969
08/25/2026
32.46
32.51
31.79
31.84
-2.06%
6,363,889
08/24/2026
32.21
32.78
32.19
32.51
+1.47%
8,251,742
08/21/2026
31.80
32.15
31.60
32.04
+1.20%
9,190,496
08/20/2026
31.14
32.00
31.00
31.66
+1.93%
10,829,015
08/19/2026
31.03
31.40
30.66
31.06
+0.88%
7,386,672
08/18/2026
30.70
31.09
30.35
30.79
+1.68%
12,571,861
08/17/2026
30.93
31.03
30.03
30.28
-3.69%
10,382,189
08/14/2026
31.27
32.11
31.14
31.44
+1.03%
13,701,667
08/13/2026
30.06
31.15
30.01
31.12
+5.28%
12,212,252
08/12/2026
29.12
29.67
28.95
29.56
+1.30%
17,128,724
08/11/2026
29.20
29.37
28.66
29.18
-0.41%
12,579,517
08/10/2026
29.75
29.75
28.88
29.30
-2.37%
14,496,771
08/07/2026
29.86
30.15
29.45
30.01
-1.19%
12,417,779
08/06/2026
32.50
33.14
30.23
30.37
-1.24%
17,750,739
08/06/2026
$0.57 Earnings
08/05/2026
31.30
31.34
30.48
30.75
-1.13%
12,844,430
08/04/2026
30.69
31.18
30.46
31.10
+0.61%
13,077,011
08/03/2026
31.33
31.82
30.79
30.91
-0.67%
12,416,953
07/31/2026
31.12
31.50
30.89
31.12
-1.43%
11,446,612
07/30/2026
30.99
31.66
30.87
31.57
+0.38%
15,208,034
07/29/2026
30.96
31.53
30.96
31.45
+1.19%
17,305,842
07/28/2026
30.83
31.71
30.77
31.08
+3.19%
15,076,817
07/27/2026
29.74
30.31
29.72
30.12
+1.48%
12,936,148
07/24/2026
29.67
29.95
29.53
29.68
+0.03%
8,367,972
07/23/2026
30.00
30.12
29.56
29.67
-1.75%
13,751,195
07/22/2026
30.72
30.72
30.17
30.20
-0.03%
7,245,208
07/21/2026
30.33
30.68
30.19
30.21
-0.76%
11,280,148
07/20/2026
30.91
31.07
30.38
30.44
-1.52%
7,317,573
07/17/2026
31.66
31.87
30.70
30.91
-1.50%
10,864,316
07/16/2026
30.45
31.58
30.39
31.38
+3.63%
11,407,924
07/15/2026
30.22
30.65
29.98
30.28
+0.07%
13,510,187
07/14/2026
31.25
31.42
30.26
30.26
-3.17%
14,307,802
07/13/2026
31.53
32.05
31.16
31.25
-1.33%
13,208,717
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