Keurig Dr Pepper Inc (NQ: KDP )

36.39 -0.25 (-0.68%)
Official Closing Price Updated: 4:15 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 36.58 36.59 36.24 36.39 9,473,479 -0.25(-0.68%)
Oct 03, 2024 36.85 36.92 36.55 36.64 6,024,611 -0.38(-1.03%)
Oct 02, 2024 37.16 37.19 36.78 37.02 6,426,630 -0.17(-0.46%)
Oct 01, 2024 37.72 37.72 37.14 37.19 11,057,513 -0.29(-0.77%)
Sep 30, 2024 37.62 37.82 37.35 37.48 6,986,630 +0.06(+0.16%)
Sep 27, 2024 37.40 37.82 37.34 37.42 4,628,050 +0.12(+0.32%)
Sep 26, 2024 37.38 37.50 37.14 37.30 5,386,243 -0.05(-0.13%)
Sep 25, 2024 37.60 37.68 37.32 37.35 4,294,504 -0.25(-0.66%)
Sep 24, 2024 37.72 38.05 37.50 37.60 4,692,225 -0.18(-0.47%)
Sep 23, 2024 37.34 37.83 37.24 37.78 7,491,059 +0.55(+1.47%)
Sep 20, 2024 37.11 37.39 37.07 37.23 17,283,880 -0.04(-0.11%)
Sep 19, 2024 37.42 37.47 37.14 37.27 12,039,561 +0.00(+0.00%)
Sep 18, 2024 37.14 37.44 37.07 37.27 14,048,163 +0.00(+0.00%)
Sep 17, 2024 37.09 37.38 37.04 37.27 5,833,860 +0.15(+0.40%)
Sep 16, 2024 37.59 37.61 37.04 37.12 4,839,680 -0.26(-0.69%)
Sep 13, 2024 36.92 37.46 36.89 37.38 5,496,051 +0.56(+1.51%)
Sep 12, 2024 36.81 36.91 36.56 36.82 4,881,834 +0.01(+0.03%)
Sep 11, 2024 36.94 36.95 36.45 36.81 4,918,233 -0.16(-0.43%)
Sep 10, 2024 37.07 37.17 36.79 36.97 4,318,496 -0.07(-0.19%)
Sep 09, 2024 36.50 37.26 36.47 37.04 7,054,186 +0.41(+1.11%)
Sep 06, 2024 36.62 37.07 36.61 36.63 5,692,686 -0.11(-0.30%)
Sep 05, 2024 37.13 37.13 36.53 36.74 5,315,871 -0.26(-0.70%)
Sep 04, 2024 36.69 37.15 36.60 37.00 7,308,689 +0.08(+0.22%)
Sep 03, 2024 36.29 37.35 35.97 36.92 9,057,301 +0.54(+1.48%)
Aug 30, 2024 35.94 36.57 35.94 36.39 7,576,547 +0.44(+1.22%)
Aug 29, 2024 36.10 36.19 35.68 35.95 4,970,452 -0.05(-0.14%)
Aug 28, 2024 36.23 36.23 35.74 36.00 4,908,372 -0.15(-0.41%)
Aug 27, 2024 36.08 36.23 35.96 36.15 4,410,510 +0.24(+0.66%)
Aug 26, 2024 35.58 36.02 35.53 35.91 4,607,278 +0.40(+1.12%)
Aug 23, 2024 35.61 35.69 35.31 35.51 3,988,517 +0.06(+0.17%)
Aug 22, 2024 35.40 35.57 35.22 35.45 4,728,192 +0.19(+0.54%)
Aug 21, 2024 35.58 35.73 35.20 35.26 7,009,013 -0.25(-0.70%)
Aug 20, 2024 35.39 35.58 35.25 35.51 5,202,226 +0.11(+0.31%)
Aug 19, 2024 35.15 35.42 35.10 35.40 4,976,678 +0.23(+0.65%)
Aug 16, 2024 35.02 35.24 35.02 35.17 7,039,591 +0.06(+0.17%)
Aug 15, 2024 35.09 35.24 34.99 35.11 9,437,068 +0.02(+0.06%)
Aug 14, 2024 34.93 35.28 34.80 35.09 6,882,040 +0.16(+0.46%)
Aug 13, 2024 34.64 35.00 34.57 34.93 6,102,347 +0.35(+1.01%)
Aug 12, 2024 34.32 34.66 34.22 34.59 5,353,183 +0.24(+0.69%)
Aug 09, 2024 34.20 34.38 33.85 34.35 4,379,687 +0.03(+0.09%)
Aug 08, 2024 34.23 34.52 33.97 34.32 5,367,690 -0.05(-0.14%)
Aug 07, 2024 34.35 34.72 34.05 34.37 5,939,267 +0.10(+0.29%)
Aug 06, 2024 34.03 34.73 33.99 34.27 7,556,192 +0.18(+0.52%)
Aug 05, 2024 35.16 35.31 33.75 34.09 11,502,784 -0.77(-2.20%)
Aug 02, 2024 34.69 35.03 34.25 34.86 11,511,414 +0.51(+1.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.