Keurig Dr Pepper Inc (KDP) Historical Stock Data
33.54 ↓0.60 (-1.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KDP is down -0.21% 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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 34.00 | 33.54 | ↓$0.46 (-1.35%) | 33.51 | 34.12 | 10.13M |
| 2025-05-08 | 34.03 | 34.14 | ↑$0.11 (0.32%) | 34.00 | 34.31 | 7.89M |
| 2025-05-07 | 34.37 | 34.04 | ↓$0.33 (-0.96%) | 33.82 | 34.37 | 11.45M |
| 2025-05-06 | 34.38 | 34.12 | ↓$0.26 (-0.76%) | 33.98 | 34.40 | 15.10M |
| 2025-05-05 | 34.46 | 34.45 | ↓$0.01 (-0.03%) | 34.27 | 34.71 | 48.69M |
| 2025-05-02 | 34.10 | 34.41 | ↑$0.31 (0.91%) | 34.03 | 34.64 | 38.56M |
| 2025-05-01 | 34.35 | 34.04 | ↓$0.31 (-0.90%) | 33.99 | 34.39 | 9.48M |
| 2025-04-30 | 34.49 | 34.59 | ↑$0.10 (0.29%) | 33.92 | 34.74 | 10.51M |
| 2025-04-29 | 33.89 | 34.23 | ↑$0.34 (1.00%) | 33.56 | 34.37 | 11.16M |
| 2025-04-28 | 34.50 | 34.04 | ↓$0.46 (-1.33%) | 33.94 | 34.61 | 11.49M |
| 2025-04-25 | 34.76 | 34.40 | ↓$0.36 (-1.04%) | 34.17 | 34.76 | 9.41M |
| 2025-04-24 | 34.22 | 34.46 | ↑$0.24 (0.70%) | 33.91 | 35.40 | 15.72M |
| 2025-04-23 | 35.38 | 35.19 | ↓$0.19 (-0.54%) | 34.73 | 35.53 | 19.85M |
| 2025-04-22 | 35.53 | 35.48 | ↓$0.05 (-0.14%) | 35.09 | 35.73 | 13.16M |
| 2025-04-21 | 35.49 | 35.31 | ↓$0.18 (-0.51%) | 34.98 | 35.62 | 8.77M |
| 2025-04-17 | 35.23 | 35.40 | ↑$0.17 (0.48%) | 35.07 | 35.78 | 13.76M |
| 2025-04-16 | 35.60 | 35.11 | ↓$0.49 (-1.38%) | 35.01 | 35.71 | 9.59M |
| 2025-04-15 | 35.82 | 35.39 | ↓$0.42 (-1.19%) | 35.35 | 35.90 | 6.73M |
| 2025-04-14 | 35.25 | 35.71 | ↑$0.46 (1.30%) | 35.10 | 35.84 | 11.13M |
| 2025-04-11 | 35.00 | 35.16 | ↑$0.16 (0.46%) | 34.49 | 35.42 | 11.19M |
| 2025-04-10 | 34.72 | 34.75 | ↑$0.03 (0.09%) | 34.23 | 35.28 | 14.39M |
| 2025-04-09 | 33.67 | 34.69 | ↑$1.02 (3.03%) | 33.10 | 34.89 | 20.18M |
| 2025-04-08 | 33.81 | 33.57 | ↓$0.24 (-0.71%) | 33.25 | 34.32 | 17.43M |
| 2025-04-07 | 33.22 | 33.60 | ↑$0.38 (1.14%) | 32.71 | 34.10 | 17.22M |
| 2025-04-04 | 35.94 | 33.81 | ↓$2.13 (-5.93%) | 33.78 | 36.12 | 15.54M |
| 2025-04-03 | 35.37 | 35.63 | ↑$0.27 (0.75%) | 34.97 | 35.78 | 20.54M |
| 2025-04-02 | 35.05 | 35.14 | ↑$0.09 (0.27%) | 34.58 | 35.21 | 14.43M |
| 2025-04-01 | 35.00 | 34.97 | ↓$0.03 (-0.09%) | 34.38 | 35.17 | 13.99M |
| 2025-03-31 | 33.96 | 34.22 | ↑$0.26 (0.77%) | 33.83 | 34.37 | 13.29M |
| 2025-03-28 | 34.09 | 33.74 | ↓$0.35 (-1.03%) | 33.45 | 34.27 | 17.02M |
Create an account or log in to view more rows.
$KDP might see a whole 1% green
$KDP why is this not moving lol
$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