NASDAQ : KDP
Keurig Dr Pepper Inc. — Price history
Consumer Staples · Beverages - Non-Alcoholic · United States
Last price 35.84 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 48.77B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Keurig Dr Pepper Inc. (KDP) closed at 35.84 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 36.13 | 36.13 | 35.53 | 35.84 | 32,643,322 | +1.53% |
| 2026-10-29 | 35.29 | 35.375 | 34.68 | 35.3 | 15,209,789 | +1.06% |
| 2026-10-28 | 34.69 | 35.02 | 34.48 | 34.93 | 12,652,156 | +0.20% |
| 2026-10-27 | 34.85 | 34.94 | 34.28 | 34.86 | 10,219,499 | -0.37% |
| 2026-10-26 | 34.68 | 35.005 | 34.375 | 34.99 | 10,869,328 | +0.89% |
| 2026-10-23 | 35.318 | 35.401 | 34.48 | 34.68 | 13,465,519 | -1.45% |
| 2026-10-22 | 34.61 | 35.4 | 34.61 | 35.19 | 28,532,559 | +2.09% |
| 2026-10-21 | 34.59 | 34.72 | 34.33 | 34.47 | 10,771,241 | -0.46% |
| 2026-10-20 | 34.56 | 34.885 | 34.25 | 34.63 | 18,647,069 | +0.49% |
| 2026-10-19 | 34.33 | 34.735 | 34.135 | 34.46 | 10,510,513 | -0.46% |
| 2026-10-16 | 34.41 | 34.71 | 34.14 | 34.62 | 14,274,189 | +1.29% |
| 2026-10-15 | 33.73 | 34.485 | 33.65 | 34.18 | 19,034,011 | +3.20% |
| 2026-10-14 | 32.93 | 33.37 | 32.545 | 33.12 | 9,873,210 | +1.41% |
| 2026-10-13 | 33.06 | 33.1 | 32.49 | 32.66 | 11,656,976 | -0.27% |
| 2026-10-12 | 31.9 | 32.78 | 31.68 | 32.75 | 12,438,185 | +3.12% |
| 2026-10-09 | 31.17 | 31.865 | 31.045 | 31.76 | 8,605,661 | +1.60% |
| 2026-10-08 | 30.7 | 31.345 | 30.6 | 31.26 | 14,530,511 | +2.36% |
| 2026-10-07 | 31.07 | 31.16 | 30.5 | 30.54 | 7,041,000 | -1.90% |
| 2026-10-06 | 30.98 | 31.415 | 30.81 | 31.13 | 8,562,979 | +0.78% |
| 2026-10-05 | 30.2 | 30.96 | 30.2 | 30.89 | 11,692,978 | +1.71% |
| 2026-10-02 | 30.98 | 30.98 | 30.275 | 30.37 | 9,945,489 | -1.04% |
| 2026-10-01 | 30.58 | 31.44 | 30.36 | 30.69 | 17,710,891 | +1.15% |
| 2026-09-30 | 31.04 | 31.505 | 30.06 | 30.34 | 12,398,055 | -2.22% |
| 2026-09-29 | 31.21 | 31.4 | 30.771 | 31.03 | 10,408,845 | -1.37% |
| 2026-09-28 | 31.55 | 31.635 | 31.03 | 31.46 | 9,923,506 | -0.82% |
| 2026-09-25 | 30.88 | 31.96 | 30.718 | 31.95 | 8,853,919 | +3.47% |
| 2026-09-24 | 31.93 | 31.938 | 30.805 | 30.88 | 9,320,207 | -2.77% |
| 2026-09-23 | 31.61 | 32.14 | 31.425 | 31.76 | 9,513,347 | +0.79% |
| 2026-09-22 | 31.005 | 31.76 | 30.89 | 31.51 | 9,540,683 | +2.91% |
| 2026-09-21 | 30.95 | 31 | 30.555 | 30.62 | 10,500,305 | -1.10% |
| 2026-09-18 | 31.315 | 31.41 | 30.76 | 30.96 | 22,568,946 | -1.50% |
| 2026-09-17 | 31.77 | 31.98 | 31.42 | 31.43 | 10,778,766 | -1.16% |
| 2026-09-16 | 31.45 | 31.945 | 31.28 | 31.8 | 11,156,894 | +0.98% |
| 2026-09-15 | 31.44 | 31.585 | 31.095 | 31.49 | 11,933,193 | -0.28% |
| 2026-09-14 | 31.39 | 32.06 | 31.39 | 31.58 | 7,429,098 | +0.61% |
| 2026-09-11 | 31.7 | 31.7 | 31.13 | 31.39 | 11,014,584 | -0.22% |
| 2026-09-10 | 32.25 | 32.25 | 31.435 | 31.46 | 10,454,322 | -1.93% |
| 2026-09-09 | 32.33 | 32.655 | 31.985 | 32.08 | 8,873,632 | -1.44% |
| 2026-09-08 | 32.505 | 32.87 | 32.345 | 32.55 | 9,019,911 | -0.12% |
| 2026-09-04 | 32.68 | 32.885 | 32.51 | 32.59 | 5,869,131 | -0.88% |
| 2026-09-03 | 32.5 | 33.17 | 32.45 | 32.88 | 9,759,001 | +0.89% |
| 2026-09-02 | 32.14 | 33.095 | 31.93 | 32.59 | 8,434,885 | +2.20% |
| 2026-09-01 | 31.96 | 32.23 | 31.795 | 31.89 | 7,099,166 | +0.09% |
| 2026-08-31 | 32 | 32.12 | 31.595 | 31.86 | 11,511,456 | -0.99% |
| 2026-08-28 | 32.22 | 32.545 | 31.96 | 32.18 | 8,222,931 | +0.94% |
| 2026-08-27 | 31.8 | 32.13 | 31.722 | 31.88 | 7,796,874 | -1.01% |
| 2026-08-26 | 32.01 | 32.325 | 31.74 | 32.205 | 7,119,968 | +1.15% |
| 2026-08-25 | 32.46 | 32.51 | 31.785 | 31.84 | 6,363,889 | -2.06% |
| 2026-08-24 | 32.21 | 32.78 | 32.19 | 32.51 | 8,251,742 | +1.47% |
| 2026-08-21 | 31.8 | 32.15 | 31.6 | 32.04 | 9,190,496 | +1.20% |
| 2026-08-20 | 31.14 | 32 | 31 | 31.66 | 10,829,114 | +1.93% |
| 2026-08-19 | 31.03 | 31.4 | 30.655 | 31.06 | 7,386,672 | +0.88% |
| 2026-08-18 | 30.7 | 31.09 | 30.35 | 30.79 | 12,571,860 | +1.68% |
| 2026-08-17 | 30.93 | 31.032 | 30.03 | 30.28 | 10,382,423 | -3.69% |
| 2026-08-14 | 31.268 | 32.11 | 31.135 | 31.44 | 13,701,767 | +1.03% |
| 2026-08-13 | 30.062 | 31.15 | 30.01 | 31.12 | 12,212,252 | +5.28% |
| 2026-08-12 | 29.12 | 29.67 | 28.95 | 29.56 | 17,130,213 | +1.30% |
| 2026-08-11 | 29.2 | 29.37 | 28.655 | 29.18 | 12,579,517 | -0.41% |
| 2026-08-10 | 29.75 | 29.75 | 28.875 | 29.3 | 14,507,917 | -2.37% |
| 2026-08-07 | 29.86 | 30.145 | 29.45 | 30.01 | 12,391,789 | -1.19% |
| 2026-08-06 | 32.5 | 33.14 | 30.23 | 30.37 | 17,750,739 | -1.24% |
| 2026-08-05 | 31.3 | 31.34 | 30.48 | 30.75 | 12,844,792 | -1.13% |
| 2026-08-04 | 30.69 | 31.18 | 30.46 | 31.1 | 13,077,011 | +0.61% |
| 2026-08-03 | 31.33 | 31.815 | 30.79 | 30.91 | 12,416,953 | -0.67% |
| 2026-07-31 | 31.116 | 31.5 | 30.89 | 31.12 | 11,457,433 | -1.43% |
| 2026-07-30 | 30.99 | 31.66 | 30.87 | 31.57 | 15,208,038 | +0.38% |
| 2026-07-29 | 30.96 | 31.53 | 30.955 | 31.45 | 17,304,992 | +1.19% |
| 2026-07-28 | 30.832 | 31.705 | 30.77 | 31.08 | 15,076,817 | +3.19% |
| 2026-07-27 | 29.74 | 30.305 | 29.715 | 30.12 | 12,936,148 | +1.48% |
| 2026-07-24 | 29.67 | 29.95 | 29.53 | 29.68 | 8,367,972 | +0.03% |
| 2026-07-23 | 30 | 30.12 | 29.555 | 29.67 | 13,751,195 | -1.75% |
| 2026-07-22 | 30.72 | 30.72 | 30.17 | 30.2 | 7,245,208 | -0.03% |
| 2026-07-21 | 30.33 | 30.68 | 30.19 | 30.21 | 11,281,087 | -0.76% |
| 2026-07-20 | 30.91 | 31.07 | 30.38 | 30.44 | 7,317,574 | -1.52% |
| 2026-07-17 | 31.66 | 31.87 | 30.7 | 30.91 | 10,864,316 | -1.50% |
| 2026-07-16 | 30.45 | 31.575 | 30.39 | 31.38 | 11,395,940 | +3.63% |
| 2026-07-15 | 30.22 | 30.645 | 29.982 | 30.28 | 13,510,680 | +0.07% |
| 2026-07-14 | 31.25 | 31.42 | 30.26 | 30.26 | 14,469,769 | -3.17% |
| 2026-07-13 | 31.53 | 32.045 | 31.155 | 31.25 | 12,312,364 | -1.33% |
| 2026-07-10 | 30.61 | 31.7 | 30.59 | 31.67 | 7,968,641 | +3.09% |
| 2026-07-09 | 30.9 | 30.97 | 30.365 | 30.72 | 15,210,865 | -0.81% |
| 2026-07-08 | 31.5 | 31.57 | 30.78 | 30.97 | 11,431,438 | -1.65% |
| 2026-07-07 | 32.25 | 32.6 | 31.23 | 31.49 | 14,300,941 | -0.82% |
| 2026-07-06 | 33.03 | 33.205 | 31.7 | 31.75 | 25,211,444 | -4.65% |
| 2026-07-02 | 33.37 | 33.795 | 32.905 | 33.3 | 16,307,886 | -0.21% |
| 2026-07-01 | 33.19 | 33.615 | 33.155 | 33.37 | 17,819,959 | +1.96% |
| 2026-06-30 | 33.4 | 33.67 | 32.62 | 32.73 | 13,692,800 | -2.30% |
| 2026-06-29 | 33.46 | 33.82 | 33.125 | 33.5 | 16,022,675 | +0.30% |
| 2026-06-26 | 32.67 | 33.66 | 32.61 | 33.4 | 54,796,448 | +3.44% |
| 2026-06-25 | 31.82 | 32.58 | 31.715 | 32.52 | 20,092,723 | +3.57% |
| 2026-06-24 | 31.125 | 31.76 | 30.985 | 31.4 | 16,212,900 | +1.72% |
| 2026-06-23 | 30.87 | 31.188 | 29.83 | 30.87 | 18,323,493 | +0.00% |
| 2026-06-22 | 30.8 | 31.225 | 30.6 | 30.87 | 12,470,087 | +0.36% |
| 2026-06-18 | 31.13 | 31.24 | 30.625 | 30.76 | 21,600,724 | -0.42% |
| 2026-06-17 | 31.86 | 32.23 | 30.845 | 30.89 | 17,007,077 | -3.47% |
| 2026-06-16 | 31.79 | 32.31 | 31.75 | 32 | 12,383,416 | +0.72% |
| 2026-06-15 | 31.6 | 31.84 | 31.29 | 31.77 | 15,744,952 | +0.19% |
| 2026-06-12 | 31.07 | 31.73 | 31.07 | 31.71 | 13,012,074 | +1.54% |
| 2026-06-11 | 31.415 | 31.6 | 31.02 | 31.23 | 28,691,094 | -1.48% |
| 2026-06-10 | 31.73 | 32.275 | 31.53 | 31.7 | 15,349,624 | +0.70% |
| 2026-06-09 | 30.86 | 31.6 | 30.75 | 31.48 | 11,269,231 | +2.37% |
| 2026-06-08 | 30.53 | 30.935 | 30.53 | 30.75 | 8,836,178 | +0.72% |
| 2026-06-05 | 30.38 | 30.94 | 30.205 | 30.53 | 9,765,837 | +1.56% |
| 2026-06-04 | 30.875 | 30.915 | 29.995 | 30.06 | 9,879,054 | -1.60% |
| 2026-06-03 | 30.3 | 31.04 | 30.19 | 30.55 | 12,286,704 | +0.63% |
| 2026-06-02 | 30.21 | 30.52 | 29.915 | 30.36 | 10,208,107 | +0.53% |
| 2026-06-01 | 29.805 | 30.33 | 29.67 | 30.2 | 10,422,881 | +0.57% |
| 2026-05-29 | 29.985 | 30.29 | 29.735 | 30.03 | 18,202,772 | -0.03% |
| 2026-05-28 | 29.95 | 30.23 | 29.77 | 30.04 | 9,147,352 | -0.20% |
| 2026-05-27 | 29.75 | 30.535 | 29.57 | 30.1 | 9,953,075 | +1.86% |
| 2026-05-26 | 29.01 | 30.215 | 29.01 | 29.55 | 14,386,311 | +1.48% |
| 2026-05-22 | 28.72 | 29.28 | 28.66 | 29.12 | 5,933,210 | +1.18% |
| 2026-05-21 | 28.75 | 28.905 | 28.275 | 28.78 | 9,058,246 | +0.31% |
| 2026-05-20 | 28.86 | 28.98 | 28.535 | 28.69 | 15,343,074 | -0.55% |
| 2026-05-19 | 29.49 | 29.665 | 28.81 | 28.85 | 12,356,571 | -1.97% |
| 2026-05-18 | 29.02 | 29.5 | 28.945 | 29.43 | 8,734,920 | +1.73% |
| 2026-05-15 | 29.33 | 29.33 | 28.77 | 28.93 | 8,004,809 | -0.58% |
| 2026-05-14 | 29.45 | 29.5 | 28.905 | 29.1 | 7,724,969 | -0.72% |
| 2026-05-13 | 29.13 | 29.675 | 29 | 29.31 | 8,361,133 | +0.48% |
| 2026-05-12 | 28.93 | 29.45 | 28.735 | 29.17 | 9,260,281 | +1.60% |