KDP
KEURIG DR PEPPER (KDP)
NASDAQ
$30.53-$0.16 (-0.53%)
Price as of Oct 02, 2026 3:36 PM EDT
  • $41.8B
    Market Cap
  • 23.03%
    1-Year Change
  • Beverages - Non-Alcoholic
    Industry
  • 1 Month
    -3.07%
    Low Price$30.34
    High Price$32.64
  • 3 Months
    -7.36%
    Low Price$28.97
    High Price$32.64
  • 1 Year
    +23.03%
    Low Price$24.52
    High Price$33.26
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
30.58
31.44
30.36
30.69
+1.15%
17,710,863
09/30/2026
31.04
31.51
30.06
30.34
-2.22%
12,398,042
09/29/2026
31.21
31.40
30.77
31.03
-1.37%
10,408,839
09/28/2026
31.55
31.64
31.03
31.46
-0.82%
9,923,507
09/28/2026
$0.23 Dividend
09/25/2026
30.66
31.73
30.50
31.72
+3.47%
8,853,919
09/24/2026
31.70
31.71
30.58
30.66
-2.77%
9,319,900
09/23/2026
31.38
31.91
31.20
31.53
+0.79%
9,513,338
09/22/2026
30.78
31.53
30.67
31.28
+2.91%
9,540,683
09/21/2026
30.73
30.78
30.34
30.40
-1.10%
10,500,305
09/18/2026
31.09
31.18
30.54
30.74
-1.50%
22,568,946
09/17/2026
31.54
31.75
31.19
31.20
-1.16%
10,778,766
09/16/2026
31.22
31.72
31.05
31.57
+0.98%
11,156,894
09/15/2026
31.21
31.36
30.87
31.26
-0.28%
11,933,135
09/14/2026
31.16
31.83
31.16
31.35
+0.61%
7,429,098
09/11/2026
31.47
31.47
30.91
31.16
-0.22%
11,014,117
09/10/2026
32.02
32.02
31.21
31.23
-1.93%
10,454,203
09/09/2026
32.10
32.42
31.75
31.85
-1.44%
8,873,632
09/08/2026
32.27
32.63
32.11
32.32
-0.12%
9,019,704
09/04/2026
32.44
32.65
32.28
32.36
-0.88%
5,869,131
09/03/2026
32.27
32.93
32.22
32.64
+0.89%
9,759,001
09/02/2026
31.91
32.86
31.70
32.36
+2.20%
8,434,885
09/01/2026
31.73
32.00
31.57
31.66
+0.09%
7,099,166
08/31/2026
31.77
31.89
31.37
31.63
-0.99%
11,528,271
08/28/2026
31.99
32.31
31.73
31.95
+0.94%
8,222,931
08/27/2026
31.57
31.90
31.49
31.65
-1.01%
7,796,874
08/26/2026
31.78
32.09
31.51
31.97
+1.15%
7,119,969
08/25/2026
32.23
32.28
31.56
31.61
-2.06%
6,363,889
08/24/2026
31.98
32.54
31.96
32.28
+1.47%
8,251,742
08/21/2026
31.57
31.92
31.37
31.81
+1.20%
9,190,496
08/20/2026
30.92
31.77
30.78
31.43
+1.93%
10,829,015
08/19/2026
30.81
31.17
30.43
30.84
+0.88%
7,386,672
08/18/2026
30.48
30.87
30.13
30.57
+1.68%
12,571,861
08/17/2026
30.71
30.81
29.81
30.06
-3.69%
10,382,189
08/14/2026
31.04
31.88
30.91
31.21
+1.03%
13,701,667
08/13/2026
29.85
30.93
29.79
30.90
+5.28%
12,212,252
08/12/2026
28.91
29.46
28.74
29.35
+1.30%
17,128,724
08/11/2026
28.99
29.16
28.45
28.97
-0.41%
12,579,517
08/10/2026
29.54
29.54
28.67
29.09
-2.37%
14,496,771
08/07/2026
29.65
29.93
29.24
29.79
-1.19%
12,417,779
08/06/2026
32.27
32.90
30.01
30.15
-1.24%
17,750,739
08/06/2026
$0.57 Earnings
08/05/2026
31.07
31.11
30.26
30.53
-1.13%
12,844,430
08/04/2026
30.47
30.96
30.24
30.88
+0.61%
13,077,011
08/03/2026
31.10
31.59
30.57
30.69
-0.67%
12,416,953
07/31/2026
30.89
31.27
30.67
30.90
-1.43%
11,446,612
07/30/2026
30.77
31.43
30.65
31.34
+0.38%
15,208,034
07/29/2026
30.74
31.30
30.73
31.22
+1.19%
17,305,842
07/28/2026
30.61
31.48
30.55
30.86
+3.19%
15,076,817
07/27/2026
29.53
30.09
29.50
29.90
+1.48%
12,936,148
07/24/2026
29.46
29.73
29.32
29.47
+0.03%
8,367,972
07/23/2026
29.78
29.90
29.34
29.46
-1.75%
13,751,195
07/22/2026
30.50
30.50
29.95
29.98
-0.03%
7,245,208
07/21/2026
30.11
30.46
29.97
29.99
-0.76%
11,280,148
07/20/2026
30.69
30.85
30.16
30.22
-1.52%
7,317,573
07/17/2026
31.43
31.64
30.48
30.69
-1.50%
10,864,316
07/16/2026
30.23
31.35
30.17
31.15
+3.63%
11,407,924
07/15/2026
30.00
30.42
29.77
30.06
+0.07%
13,510,187
07/14/2026
31.03
31.19
30.04
30.04
-3.17%
14,307,802
07/13/2026
31.30
31.81
30.93
31.03
-1.33%
13,208,717
07/10/2026
30.39
31.47
30.37
31.44
+3.09%
7,968,641
07/09/2026
30.68
30.75
30.15
30.50
-0.81%
15,210,865
07/08/2026
31.27
31.34
30.56
30.75
-1.65%
11,431,440
07/07/2026
32.02
32.37
31.01
31.26
-0.82%
14,300,941
07/06/2026
32.79
32.97
31.47
31.52
-4.65%
25,211,445
07/02/2026
33.13
33.55
32.67
33.06
-0.21%
16,307,886
07/01/2026
32.95
33.37
32.92
33.13
+1.96%
17,813,615
06/30/2026
33.16
33.43
32.39
32.49
-2.30%
13,692,801
06/29/2026
33.22
33.58
32.89
33.26
+0.30%
16,022,675
06/26/2026
32.43
33.42
32.38
33.16
+3.44%
54,795,948
06/26/2026
$0.23 Dividend
06/25/2026
31.37
32.12
31.26
32.06
+3.57%
20,092,623
06/24/2026
30.68
31.31
30.54
30.95
+1.72%
17,832,599
06/23/2026
30.43
30.74
29.41
30.43
0.00%
18,323,493
06/22/2026
30.36
30.78
30.16
30.43
+0.36%
12,470,088
06/18/2026
30.69
30.80
30.19
30.32
-0.42%
21,600,724
06/17/2026
31.41
31.77
30.41
30.45
-3.47%
17,007,078
06/16/2026
31.34
31.85
31.30
31.54
+0.72%
12,383,182
06/15/2026
31.15
31.39
30.85
31.32
+0.19%
15,744,952
06/12/2026
30.63
31.28
30.63
31.26
+1.54%
13,012,075
06/11/2026
30.97
31.15
30.58
30.79
-1.48%
28,691,094
06/10/2026
31.28
31.82
31.08
31.25
+0.70%
15,349,624
06/09/2026
30.42
31.15
30.31
31.03
+2.37%
11,269,232
06/08/2026
30.10
30.50
30.10
30.31
+0.72%
8,836,171
06/05/2026
29.95
30.50
29.78
30.10
+1.56%
9,765,837
06/04/2026
30.44
30.48
29.57
29.63
-1.60%
9,879,055
06/03/2026
29.87
30.60
29.76
30.12
+0.63%
12,278,945
06/02/2026
29.78
30.09
29.49
29.93
+0.53%
10,208,109
06/01/2026
29.38
29.90
29.25
29.77
+0.57%
10,422,883
05/29/2026
29.56
29.86
29.31
29.60
-0.03%
18,202,772
05/28/2026
29.52
29.80
29.35
29.61
-0.20%
9,147,352
05/27/2026
29.33
30.10
29.15
29.67
+1.86%
9,953,076
05/26/2026
28.60
29.79
28.60
29.13
+1.48%
14,386,311
05/22/2026
28.31
28.86
28.25
28.71
+1.18%
5,933,211
05/21/2026
28.34
28.49
27.87
28.37
+0.31%
9,058,118
05/20/2026
28.45
28.57
28.13
28.28
-0.55%
15,343,074
05/19/2026
29.07
29.24
28.40
28.44
-1.97%
12,356,573
05/18/2026
28.61
29.08
28.53
29.01
+1.73%
8,734,921
05/15/2026
28.91
28.91
28.36
28.52
-0.58%
8,000,379
05/14/2026
29.03
29.08
28.49
28.69
-0.72%
7,724,971