Keurig Dr Pepper Inc (KDP) Historical Stock Data
32.38 ↓0.16 (-0.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KDP is down -0.18% a day on average. There have been 14 days where Keurig Dr Pepper Inc closed green and 16 days where KDP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 32.47 | 32.38 | ↓$0.09 (-0.28%) | 32.05 | 32.56 | 7.43M |
| 2024-12-02 | 32.78 | 32.54 | ↓$0.24 (-0.73%) | 32.18 | 32.78 | 8.74M |
| 2024-11-29 | 32.59 | 32.65 | ↑$0.06 (0.18%) | 32.45 | 32.75 | 4.47M |
| 2024-11-27 | 32.80 | 32.58 | ↓$0.22 (-0.67%) | 32.29 | 32.80 | 7.43M |
| 2024-11-26 | 32.85 | 32.65 | ↓$0.20 (-0.61%) | 32.62 | 33.04 | 9.04M |
| 2024-11-25 | 32.88 | 32.85 | ↓$0.03 (-0.09%) | 32.50 | 32.92 | 13.33M |
| 2024-11-22 | 32.13 | 32.66 | ↑$0.53 (1.65%) | 32.13 | 32.75 | 11.70M |
| 2024-11-21 | 32.01 | 32.24 | ↑$0.23 (0.72%) | 31.87 | 32.30 | 6.98M |
| 2024-11-20 | 31.52 | 32.04 | ↑$0.52 (1.65%) | 31.49 | 32.06 | 8.27M |
| 2024-11-19 | 31.26 | 31.52 | ↑$0.26 (0.83%) | 30.91 | 31.56 | 10.69M |
| 2024-11-18 | 31.86 | 31.24 | ↓$0.62 (-1.95%) | 31.15 | 31.90 | 15.17M |
| 2024-11-15 | 33.29 | 31.66 | ↓$1.63 (-4.90%) | 31.48 | 33.32 | 16.97M |
| 2024-11-14 | 33.50 | 33.38 | ↓$0.12 (-0.36%) | 33.34 | 33.68 | 8.95M |
| 2024-11-13 | 33.18 | 33.56 | ↑$0.38 (1.15%) | 33.01 | 33.71 | 9.81M |
| 2024-11-12 | 33.09 | 33.34 | ↑$0.25 (0.76%) | 32.98 | 33.51 | 8.70M |
| 2024-11-11 | 32.86 | 33.20 | ↑$0.34 (1.03%) | 32.71 | 33.22 | 8.08M |
| 2024-11-08 | 32.98 | 32.88 | ↓$0.10 (-0.30%) | 32.81 | 33.08 | 6.14M |
| 2024-11-07 | 33.00 | 32.92 | ↓$0.08 (-0.24%) | 32.90 | 33.20 | 6.70M |
| 2024-11-06 | 32.58 | 32.98 | ↑$0.40 (1.23%) | 32.45 | 33.08 | 13.53M |
| 2024-11-05 | 32.62 | 32.61 | ↓$0.01 (-0.03%) | 32.40 | 32.68 | 10.42M |
| 2024-11-04 | 32.89 | 32.68 | ↓$0.21 (-0.64%) | 32.57 | 33.23 | 11.36M |
| 2024-11-01 | 32.93 | 32.82 | ↓$0.11 (-0.33%) | 32.62 | 32.98 | 12.42M |
| 2024-10-31 | 32.94 | 32.95 | ↑$0.01 (0.03%) | 32.83 | 33.12 | 17.59M |
| 2024-10-30 | 32.97 | 32.99 | ↑$0.02 (0.06%) | 32.75 | 33.09 | 36.73M |
| 2024-10-29 | 32.40 | 32.88 | ↑$0.48 (1.50%) | 32.36 | 33.14 | 54.79M |
| 2024-10-28 | 34.94 | 33.86 | ↓$1.08 (-3.09%) | 33.80 | 35.00 | 10.89M |
| 2024-10-25 | 35.00 | 34.58 | ↓$0.42 (-1.20%) | 34.55 | 35.17 | 8.73M |
| 2024-10-24 | 35.32 | 34.94 | ↓$0.38 (-1.08%) | 34.55 | 35.78 | 19.55M |
| 2024-10-23 | 36.66 | 36.70 | ↑$0.04 (0.11%) | 36.53 | 36.95 | 9.10M |
| 2024-10-22 | 36.81 | 36.92 | ↑$0.11 (0.30%) | 36.64 | 36.99 | 5.85M |
Create an account or log in to view more rows.
$KDP im in.
$KDP all’s I know is buy and hold… no expectations
$KDP a comeback is always more fun than an all out win!!!!
$KDP we just getting started
$KDP Like if you’re a bull
$KDP let’s go!! Squeeze time
$KDP lets go!!
$KDP see you on the moon
$KDP what calls are you guys jacked to the tits on?
$KDP Overpower the algos!