KDP
KEURIG DR PEPPER (KDP)
NASDAQ
$36.38-$1.87 (-4.89%)
Price as of Nov 12, 2026 9:35 AM EST
  • $52.1B
    Market Cap
  • 46.72%
    1-Year Change
  • Beverages - Non-Alcoholic
    Industry
  • 1 Month
    +20.43%
    Low Price$32.66
    High Price$38.25
  • 3 Months
    +32.03%
    Low Price$30.06
    High Price$38.25
  • 1 Year
    +46.72%
    Low Price$24.95
    High Price$38.25
Date
Open
High
Low
Close
Change (%)
Volume
11/11/2026
37.11
38.29
36.99
38.25
+1.76%
11,883,134
11/10/2026
37.38
37.84
36.68
37.59
+1.76%
16,963,586
11/09/2026
36.70
37.02
36.27
36.94
+0.85%
15,471,171
11/06/2026
35.81
36.89
35.70
36.63
-0.70%
15,802,806
11/05/2026
37.21
37.89
36.76
36.89
+0.27%
23,412,863
11/04/2026
35.81
37.32
35.38
36.79
+5.90%
28,559,345
11/03/2026
35.31
35.80
34.37
34.74
-5.65%
33,345,215
11/03/2026
$0.66 Earnings
11/02/2026
36.03
36.95
35.43
36.82
+2.73%
32,090,824
10/30/2026
36.13
36.13
35.53
35.84
+1.53%
32,643,562
10/29/2026
35.29
35.38
34.68
35.30
+1.06%
15,209,690
10/28/2026
34.69
35.02
34.48
34.93
+0.20%
12,652,007
10/27/2026
34.85
34.94
34.28
34.86
-0.37%
10,219,380
10/26/2026
34.68
35.01
34.38
34.99
+0.89%
10,869,330
10/23/2026
35.32
35.40
34.48
34.68
-1.45%
13,465,521
10/22/2026
34.61
35.40
34.61
35.19
+2.09%
28,532,235
10/21/2026
34.59
34.72
34.33
34.47
-0.46%
10,754,154
10/20/2026
34.56
34.89
34.25
34.63
+0.49%
18,647,174
10/19/2026
34.33
34.74
34.14
34.46
-0.46%
10,510,011
10/16/2026
34.41
34.71
34.14
34.62
+1.29%
14,278,912
10/15/2026
33.73
34.49
33.65
34.18
+3.20%
19,034,012
10/14/2026
32.93
33.37
32.55
33.12
+1.41%
9,872,784
10/13/2026
33.06
33.10
32.49
32.66
-0.27%
11,665,274
10/12/2026
31.90
32.78
31.68
32.75
+3.12%
12,437,977
10/09/2026
31.17
31.87
31.05
31.76
+1.60%
8,605,662
10/08/2026
30.70
31.35
30.60
31.26
+2.36%
14,530,512
10/07/2026
31.07
31.16
30.50
30.54
-1.90%
7,041,001
10/06/2026
30.98
31.42
30.81
31.13
+0.78%
8,562,830
10/05/2026
30.20
30.96
30.20
30.89
+1.71%
11,693,509
10/02/2026
30.98
30.98
30.28
30.37
-1.04%
9,945,447
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