KDP
KEURIG DR PEPPER (KDP)
NASDAQ
$30.78-$0.10 (-0.31%)
Price as of Jun 23, 2026 2:57 PM EDT
  • $42.0B
    Market Cap
  • -4.07%
    1-Year Change
  • Beverages - Non-Alcoholic
    Industry
  • 1 Month
    +6.01%
    Low Price$29.55
    High Price$32.00
  • 3 Months
    +17.12%
    Low Price$25.31
    High Price$32.00
  • 1 Year
    -4.07%
    Low Price$25.30
    High Price$35.20
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
30.80
31.23
30.60
30.87
+0.36%
12,470,088
06/18/2026
31.13
31.24
30.63
30.76
-0.42%
21,600,724
06/17/2026
31.86
32.23
30.85
30.89
-3.47%
17,007,078
06/16/2026
31.79
32.31
31.75
32.00
+0.72%
12,383,182
06/15/2026
31.60
31.84
31.29
31.77
+0.19%
15,744,952
06/12/2026
31.07
31.73
31.07
31.71
+1.54%
13,012,075
06/11/2026
31.42
31.60
31.02
31.23
-1.48%
28,691,094
06/10/2026
31.73
32.28
31.53
31.70
+0.70%
15,349,624
06/09/2026
30.86
31.60
30.75
31.48
+2.37%
11,269,232
06/08/2026
30.53
30.94
30.53
30.75
+0.72%
8,836,171
06/05/2026
30.38
30.94
30.21
30.53
+1.56%
9,765,837
06/04/2026
30.88
30.92
30.00
30.06
-1.60%
9,879,055
06/03/2026
30.30
31.04
30.19
30.55
+0.63%
12,278,945
06/02/2026
30.21
30.52
29.92
30.36
+0.53%
10,208,109
06/01/2026
29.81
30.33
29.67
30.20
+0.57%
10,422,883
05/29/2026
29.99
30.29
29.74
30.03
-0.03%
18,202,772
05/28/2026
29.95
30.23
29.77
30.04
-0.20%
9,147,352
05/27/2026
29.75
30.54
29.57
30.10
+1.86%
9,953,076
05/26/2026
29.01
30.22
29.01
29.55
+1.48%
14,386,311
05/22/2026
28.72
29.28
28.66
29.12
+1.18%
5,933,211
05/21/2026
28.75
28.91
28.28
28.78
+0.31%
9,058,118
05/20/2026
28.86
28.98
28.54
28.69
-0.55%
15,343,074
05/19/2026
29.49
29.67
28.81
28.85
-1.97%
12,356,573
05/18/2026
29.02
29.50
28.95
29.43
+1.73%
8,734,921
05/15/2026
29.33
29.33
28.77
28.93
-0.58%
8,000,379
05/14/2026
29.45
29.50
28.91
29.10
-0.72%
7,724,971
05/13/2026
29.13
29.68
29.00
29.31
+0.48%
8,361,133
05/12/2026
28.93
29.45
28.74
29.17
+1.60%
9,260,282
05/11/2026
28.83
29.00
28.55
28.71
-0.42%
9,720,967
05/08/2026
28.52
29.17
28.46
28.83
+1.09%
9,205,772
05/07/2026
28.44
28.72
27.84
28.52
-0.14%
9,434,530
05/06/2026
28.81
29.14
28.28
28.56
-1.24%
11,812,568
05/05/2026
28.80
29.27
28.44
28.92
+0.17%
8,820,145
05/04/2026
28.97
29.33
28.59
28.87
-0.76%
7,954,162
05/01/2026
29.53
29.57
28.76
29.09
-1.05%
7,140,272
04/30/2026
28.97
29.58
28.97
29.40
+1.62%
10,522,145
04/29/2026
28.74
29.00
28.56
28.93
+0.49%
15,313,898
04/28/2026
28.64
29.29
28.47
28.79
+2.27%
13,133,786
04/27/2026
29.05
29.19
28.00
28.15
-3.66%
20,864,101
04/24/2026
28.53
29.28
28.30
29.22
+2.42%
15,053,490
04/23/2026
27.29
28.75
27.12
28.53
+7.50%
20,269,875
04/23/2026
$0.39 Earnings
04/22/2026
26.65
26.96
26.43
26.54
+0.38%
14,321,621
04/21/2026
26.46
26.74
26.21
26.44
-0.23%
16,323,725
04/20/2026
26.53
26.81
26.38
26.50
-0.11%
9,916,057
04/17/2026
26.04
26.63
26.00
26.53
+1.88%
11,331,299
04/16/2026
25.94
26.35
25.84
26.04
+0.15%
10,868,881
04/15/2026
25.87
26.18
25.56
26.00
-0.08%
9,802,745
04/14/2026
25.81
26.18
25.56
26.02
-0.08%
11,505,900
04/13/2026
26.53
26.53
25.69
26.04
-1.99%
13,259,177
04/10/2026
26.46
26.58
26.16
26.57
+0.57%
11,870,780
04/09/2026
25.60
26.55
25.60
26.42
+2.24%
9,151,329
04/08/2026
25.60
25.95
25.56
25.84
+1.45%
8,623,744
04/07/2026
25.70
25.76
25.30
25.47
-0.89%
8,055,710
04/06/2026
25.17
25.75
24.88
25.70
+1.54%
10,558,800
04/02/2026
25.73
25.73
25.11
25.31
-1.48%
10,579,533
04/01/2026
25.97
26.21
25.53
25.69
-2.43%
11,980,080
03/31/2026
26.59
26.60
25.84
26.33
-0.45%
9,131,226
03/30/2026
26.28
26.70
25.99
26.45
+0.84%
11,534,918
03/27/2026
26.07
26.57
26.00
26.23
+0.73%
10,148,155
03/27/2026
$0.23 Dividend
03/26/2026
26.20
26.44
25.96
26.04
-0.38%
9,865,787
03/25/2026
26.09
26.25
25.77
26.14
+0.61%
9,108,262
03/24/2026
26.20
26.56
25.91
25.98
-1.28%
8,879,339
03/23/2026
26.70
26.70
25.96
26.32
-0.15%
11,704,959
03/20/2026
26.94
27.04
26.33
26.36
-2.06%
18,300,896
03/19/2026
26.86
27.25
26.80
26.91
+0.30%
10,211,922
03/18/2026
26.99
27.07
26.61
26.83
-1.81%
11,588,011
03/17/2026
27.54
27.56
27.22
27.33
+0.07%
7,220,550
03/16/2026
27.38
27.77
27.27
27.31
+0.51%
10,204,887
03/13/2026
26.91
27.22
26.80
27.17
+1.78%
9,508,227
03/12/2026
27.21
27.40
26.68
26.69
-2.60%
10,743,639
03/11/2026
27.77
27.83
27.09
27.41
-1.39%
8,803,659
03/10/2026
27.75
28.08
27.60
27.79
-0.53%
7,821,504
03/09/2026
27.86
27.99
27.23
27.94
-0.21%
10,723,742
03/06/2026
27.68
28.08
27.47
28.00
+0.71%
7,853,958
03/05/2026
28.46
28.51
27.77
27.80
-2.84%
12,280,992
03/04/2026
29.37
29.37
28.59
28.62
-2.37%
9,101,744
03/03/2026
29.69
29.83
29.29
29.31
-1.33%
8,075,063
03/02/2026
29.90
30.08
29.68
29.71
-1.02%
8,463,809
02/27/2026
30.05
30.37
29.94
30.01
-0.16%
13,256,805
02/26/2026
30.07
30.46
29.79
30.06
+0.60%
15,557,964
02/25/2026
30.72
30.85
29.70
29.89
-2.84%
15,931,376
02/24/2026
30.41
31.22
30.06
30.76
+4.23%
19,243,619
02/24/2026
$0.60 Earnings
02/23/2026
29.28
29.82
29.15
29.51
+0.78%
12,729,416
02/20/2026
28.89
29.32
28.75
29.28
+1.51%
6,802,930
02/19/2026
28.88
28.96
28.59
28.85
-0.14%
7,446,554
02/18/2026
28.87
29.14
28.59
28.88
+0.03%
6,377,878
02/17/2026
29.49
29.65
28.63
28.87
-1.89%
10,660,266
02/13/2026
29.60
29.83
29.10
29.43
-0.74%
9,094,735
02/12/2026
29.44
29.88
29.44
29.65
+0.07%
10,041,192
02/11/2026
28.45
29.68
28.40
29.63
+4.11%
14,315,905
02/10/2026
28.15
28.57
28.05
28.46
+0.70%
13,807,395
02/09/2026
28.08
28.29
27.61
28.26
+0.35%
12,900,136
02/06/2026
27.74
28.19
27.68
28.16
+1.43%
7,810,353
02/05/2026
28.41
28.45
27.61
27.76
-1.55%
9,705,466
02/04/2026
27.98
28.35
27.88
28.20
+1.72%
10,145,299
02/03/2026
27.05
27.95
26.96
27.73
+1.82%
9,026,551
02/02/2026
27.18
27.35
26.99
27.23
+0.11%
8,480,948