Keurig Dr Pepper Inc. - Common Stock (KDP)

31.15Last Price

-0.13 (-0.43%)Change

Keurig Dr Pepper is a leading beverage company that specializes in the production and distribution of a diverse portfolio of soft drinks, flavored waters, and coffee products

With a strong emphasis on convenience, the company is well-known for its innovative single-serve coffee machines and a wide array of beverage brands, catering to various consumer preferences. The company's offerings include both popular national brands and niche products, reflecting its commitment to meeting the evolving tastes of consumers across different markets. Additionally, Keurig Dr Pepper focuses on sustainability initiatives, aiming to reduce environmental impact while enhancing the overall customer experience through its products and services.

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2025	32.21	32.27	31.24	31.28	7,265,371	31.28
2/03/2025	32.10	32.81	31.96	32.54	13,546,408	32.54
1/31/2025	32.00	32.40	31.91	32.10	5,826,567	32.10
1/30/2025	32.13	32.37	31.86	32.24	5,269,861	32.24
1/29/2025	31.48	32.01	31.43	31.86	7,972,172	31.86
1/28/2025	31.62	31.88	31.21	31.34	9,469,724	31.34
1/27/2025	31.37	31.95	31.33	31.83	8,780,481	31.83
1/24/2025	31.12	31.25	30.87	31.15	9,111,681	31.15
1/23/2025	31.64	31.64	30.82	31.05	7,784,120	31.05
1/22/2025	31.59	31.75	31.46	31.50	8,788,857	31.50
1/21/2025	31.73	31.84	31.53	31.71	7,988,173	31.71
1/17/2025	31.59	31.78	31.42	31.62	6,930,320	31.62
1/16/2025	31.00	31.32	30.79	31.28	7,347,889	31.28
1/15/2025	31.39	31.39	30.73	30.97	7,149,429	30.97
1/14/2025	30.70	31.16	30.63	31.14	6,417,784	31.14
1/13/2025	30.38	30.85	30.12	30.78	11,768,625	30.78
1/10/2025	30.87	31.19	30.32	30.38	9,825,468	30.38
1/08/2025	30.72	31.17	30.38	31.12	8,401,534	31.12
1/07/2025	31.00	31.24	30.57	30.68	8,271,649	30.68
1/06/2025	31.48	31.73	31.04	31.08	7,560,703	31.08
1/03/2025	31.69	31.72	31.29	31.54	5,071,108	31.54
1/02/2025	32.32	32.44	31.73	31.76	5,071,558	31.53
12/31/2024	31.96	0.00	32.12	32.12	0	31.89
12/30/2024	32.27	32.29	31.71	31.96	9,324,770	31.73
12/27/2024	32.02	32.46	32.02	32.27	6,018,393	32.04
12/26/2024	32.37	32.48	32.27	32.31	4,190,244	32.08
12/24/2024	32.18	32.49	32.05	32.45	2,249,000	32.22
12/23/2024	32.32	32.50	31.87	32.25	6,608,355	32.02
12/20/2024	32.25	32.66	31.93	32.37	25,034,978	32.14
12/19/2024	32.36	32.72	32.12	32.48	7,640,680	32.24
12/18/2024	32.84	33.11	32.48	32.53	17,210,982	32.29
12/17/2024	32.98	33.48	32.97	33.04	13,862,529	32.80
12/16/2024	33.54	33.81	33.10	33.12	11,442,316	32.88
12/13/2024	33.55	33.92	33.37	33.55	5,970,653	33.31
12/12/2024	33.75	33.97	33.62	33.81	8,006,071	33.57
12/11/2024	33.70	33.86	33.11	33.26	7,551,947	33.02
12/10/2024	33.52	33.64	33.02	33.52	7,159,367	33.28
12/09/2024	32.78	33.77	32.78	33.60	14,680,606	33.36
12/06/2024	33.07	33.33	32.69	32.72	9,582,933	32.48
12/05/2024	32.74	33.00	32.45	32.98	7,365,834	32.74
12/04/2024	32.35	32.93	32.17	32.62	7,851,498	32.38
12/03/2024	32.47	32.56	32.05	32.38	7,430,544	32.15
12/02/2024	32.73	32.86	32.17	32.54	10,197,676	32.30
11/29/2024	32.59	32.75	32.45	32.65	4,642,586	32.41
11/27/2024	32.80	32.80	32.28	32.58	8,454,627	32.34
11/26/2024	32.85	33.04	32.62	32.65	9,529,379	32.41
11/25/2024	32.88	32.92	32.50	32.85	15,501,281	32.61
11/22/2024	32.13	32.74	32.13	32.66	12,793,933	32.42
11/21/2024	32.01	32.30	31.87	32.24	7,192,483	32.01
11/20/2024	31.49	32.06	31.32	32.04	8,493,340	31.81
11/19/2024	31.30	31.56	30.91	31.52	10,810,854	31.29
11/18/2024	31.89	31.90	31.15	31.24	16,062,457	31.01
11/15/2024	33.29	33.32	31.48	31.66	17,313,812	31.43
11/14/2024	33.50	33.68	33.34	33.38	9,300,062	33.14
11/13/2024	33.21	33.71	33.01	33.56	9,813,986	33.32
11/12/2024	33.13	33.51	32.98	33.34	8,981,137	33.10
11/11/2024	32.86	33.22	32.71	33.20	8,233,204	32.96
11/08/2024	32.98	33.08	32.80	32.88	7,025,624	32.64
11/07/2024	33.00	33.20	32.90	32.92	7,134,962	32.68
11/06/2024	32.58	33.08	32.44	32.98	14,119,159	32.74
11/05/2024	32.62	32.68	32.40	32.61	10,415,935	32.37