Keurig Dr Pepper Inc (NQ: KDP )

37.58 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 32.77 33.17 32.38 33.11 18,137,334 +0.09(+0.27%)
Jul 28, 2023 33.06 33.20 32.66 33.02 15,037,743 +0.16(+0.47%)
Jul 27, 2023 32.94 33.45 32.80 32.87 22,066,124 +1.19(+3.75%)
Jul 26, 2023 31.38 31.87 31.32 31.68 11,993,872 +0.21(+0.68%)
Jul 25, 2023 31.45 31.51 31.26 31.47 6,129,040 -0.04(-0.12%)
Jul 24, 2023 31.70 31.76 31.47 31.51 7,143,610 -0.21(-0.68%)
Jul 21, 2023 31.76 31.92 31.58 31.72 24,829,256 +0.15(+0.46%)
Jul 20, 2023 31.01 31.68 31.01 31.57 8,076,121 +0.53(+1.69%)
Jul 19, 2023 30.87 31.25 30.85 31.05 5,307,180 +0.32(+1.05%)
Jul 18, 2023 30.76 31.12 30.47 30.73 7,829,588 -0.05(-0.16%)
Jul 17, 2023 30.80 31.05 30.64 30.77 5,861,644 -0.05(-0.16%)
Jul 14, 2023 30.72 30.94 30.42 30.82 7,571,360 +0.15(+0.48%)
Jul 13, 2023 30.47 30.72 30.42 30.68 7,616,461 +0.23(+0.77%)
Jul 12, 2023 30.65 30.80 30.42 30.44 8,917,130 -0.12(-0.38%)
Jul 11, 2023 30.74 30.74 30.46 30.56 8,822,842 -0.07(-0.22%)
Jul 10, 2023 30.63 30.90 30.60 30.63 14,919,365 -0.29(-0.94%)
Jul 07, 2023 31.18 31.24 30.88 30.92 10,007,988 -0.43(-1.37%)
Jul 06, 2023 31.36 31.58 31.17 31.35 16,868,942 +0.44(+1.42%)
Jul 05, 2023 30.59 30.92 30.41 30.91 7,513,131 +0.27(+0.89%)
Jul 03, 2023 30.42 30.65 30.34 30.64 3,612,673 +0.19(+0.64%)
Jun 30, 2023 30.06 30.49 30.01 30.44 8,148,060 +0.50(+1.66%)
Jun 29, 2023 29.76 29.97 29.66 29.95 9,247,305 +0.06(+0.20%)
Jun 28, 2023 30.08 30.08 29.71 29.89 6,528,974 -0.34(-1.12%)
Jun 27, 2023 30.10 30.29 30.04 30.23 6,942,951 +0.13(+0.42%)
Jun 26, 2023 30.13 30.17 29.87 30.10 6,311,535 -0.06(-0.19%)
Jun 23, 2023 30.91 30.94 30.08 30.16 12,807,602 -0.72(-2.32%)
Jun 22, 2023 30.85 30.98 30.69 30.88 10,788,683 +0.17(+0.57%)
Jun 21, 2023 30.89 31.00 30.49 30.70 9,074,705 -0.18(-0.60%)
Jun 20, 2023 31.02 31.15 30.88 30.89 7,807,889 -0.23(-0.75%)
Jun 16, 2023 30.81 31.22 30.62 31.12 16,072,490 +0.40(+1.29%)
Jun 15, 2023 30.94 30.67 30.72 15,196,009 -1.05(-3.32%)
May 08, 2023 32.09 32.14 31.70 31.78 8,061,385 -0.37(-1.14%)
May 05, 2023 31.58 32.22 31.53 32.14 12,271,301 +0.72(+2.28%)
May 04, 2023 31.63 31.80 31.27 31.43 10,030,419 -0.29(-0.91%)
May 03, 2023 31.35 32.01 31.18 31.72 13,489,039 +0.24(+0.77%)
May 02, 2023 31.34 31.48 30.86 31.48 13,398,753 -0.03(-0.09%)
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.