Keurig Dr Pepper Inc. KDP
36.34 USD +0.92 (+2.60%)
Regular-session close
36.47 +0.13 +0.36%
After hours · Nov 13, 4:52 PM ET
35.57 Day range 36.87
25.31 52-week range 38.25
- YTD
- +29.74%
- 1 year
- +34.59%
KDP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 35.72 | 36.87 | 35.57 | 36.34 | +0.92 | +2.60% | 59,767,083 |
| Nov 12, 2026 | 36.49 | 36.78 | 35.31 | 35.42 | -2.83 | -7.40% | 37,143,600 |
| Nov 11, 2026 | 37.11 | 38.29 | 36.99 | 38.25 | +0.66 | +1.76% | 11,882,000 |
| Nov 10, 2026 | 37.38 | 37.84 | 36.68 | 37.59 | +0.65 | +1.76% | 16,963,500 |
| Nov 9, 2026 | 36.70 | 37.02 | 36.27 | 36.94 | +0.31 | +0.85% | 15,373,800 |
| Nov 6, 2026 | 35.81 | 36.89 | 35.70 | 36.63 | -0.26 | -0.70% | 15,802,000 |
| Nov 5, 2026 | 37.21 | 37.89 | 36.76 | 36.89 | +0.10 | +0.27% | 23,222,500 |
| Nov 4, 2026 | 35.81 | 37.32 | 35.38 | 36.79 | +2.05 | +5.90% | 28,586,600 |
| Nov 3, 2026 | 35.31 | 35.80 | 34.37 | 34.74 | -2.08 | -5.65% | 33,284,000 |
| Nov 2, 2026 | 36.03 | 36.95 | 35.43 | 36.82 | +0.98 | +2.73% | 32,048,500 |
| Oct 30, 2026 | 36.13 | 36.13 | 35.53 | 35.84 | +0.54 | +1.53% | 32,588,400 |
| Oct 29, 2026 | 35.29 | 35.38 | 34.68 | 35.30 | +0.37 | +1.06% | 15,209,800 |
| Oct 28, 2026 | 34.69 | 35.02 | 34.48 | 34.93 | +0.07 | +0.20% | 12,651,000 |
| Oct 27, 2026 | 34.85 | 34.94 | 34.28 | 34.86 | -0.13 | -0.37% | 10,219,200 |
| Oct 26, 2026 | 34.68 | 35.01 | 34.38 | 34.99 | +0.31 | +0.89% | 10,869,000 |
| Oct 23, 2026 | 35.32 | 35.40 | 34.48 | 34.68 | -0.51 | -1.45% | 13,465,500 |
| Oct 22, 2026 | 34.61 | 35.40 | 34.61 | 35.19 | +0.72 | +2.09% | 28,532,300 |
| Oct 21, 2026 | 34.59 | 34.72 | 34.33 | 34.47 | -0.16 | -0.46% | 10,771,000 |
| Oct 20, 2026 | 34.56 | 34.89 | 34.25 | 34.63 | +0.17 | +0.49% | 18,646,100 |
| Oct 19, 2026 | 34.33 | 34.74 | 34.14 | 34.46 | -0.16 | -0.46% | 10,510,500 |
| Oct 16, 2026 | 34.41 | 34.71 | 34.14 | 34.62 | +0.44 | +1.29% | 14,273,400 |
| Oct 15, 2026 | 33.73 | 34.49 | 33.65 | 34.18 | +1.06 | +3.20% | 19,033,800 |
| Oct 14, 2026 | 32.93 | 33.37 | 32.55 | 33.12 | +0.46 | +1.41% | 9,866,500 |
| Oct 13, 2026 | 33.06 | 33.10 | 32.49 | 32.66 | -0.09 | -0.27% | 11,656,900 |
| Oct 12, 2026 | 31.90 | 32.78 | 31.68 | 32.75 | +0.99 | +3.12% | 12,437,700 |
| Oct 9, 2026 | 31.17 | 31.87 | 31.05 | 31.76 | +0.50 | +1.60% | 8,605,600 |
| Oct 8, 2026 | 30.70 | 31.35 | 30.60 | 31.26 | +0.72 | +2.36% | 14,530,500 |
| Oct 7, 2026 | 31.07 | 31.16 | 30.50 | 30.54 | -0.59 | -1.90% | 7,039,900 |
| Oct 6, 2026 | 30.98 | 31.42 | 30.81 | 31.13 | +0.24 | +0.78% | 8,562,800 |
| Oct 5, 2026 | 30.20 | 30.96 | 30.20 | 30.89 | +0.52 | +1.71% | 11,692,800 |
| Oct 2, 2026 | 30.98 | 30.98 | 30.28 | 30.37 | -0.32 | -1.04% | 9,945,300 |
| Oct 1, 2026 | 30.58 | 31.44 | 30.36 | 30.69 | +0.35 | +1.15% | 17,710,600 |
| Sep 30, 2026 | 31.04 | 31.51 | 30.06 | 30.34 | -0.69 | -2.22% | 12,397,700 |
| Sep 29, 2026 | 31.21 | 31.40 | 30.77 | 31.03 | -0.43 | -1.37% | 10,408,800 |
| Sep 28, 2026 | 31.55 | 31.64 | 31.03 | 31.46 | -0.49 | -1.53% | 9,923,500 |
| Sep 25, 2026 | 30.88 | 31.96 | 30.72 | 31.95 | +1.07 | +3.47% | 8,853,400 |
| Sep 24, 2026 | 31.93 | 31.94 | 30.81 | 30.88 | -0.88 | -2.77% | 9,319,200 |
| Sep 23, 2026 | 31.61 | 32.14 | 31.43 | 31.76 | +0.25 | +0.79% | 9,512,700 |
| Sep 22, 2026 | 31.01 | 31.76 | 30.89 | 31.51 | +0.89 | +2.91% | 9,540,700 |
| Sep 21, 2026 | 30.95 | 31.00 | 30.56 | 30.62 | -0.34 | -1.10% | 10,499,400 |
| Sep 18, 2026 | 31.32 | 31.41 | 30.76 | 30.96 | -0.47 | -1.50% | 22,568,900 |
| Sep 17, 2026 | 31.77 | 31.98 | 31.42 | 31.43 | -0.37 | -1.16% | 10,777,600 |
| Sep 16, 2026 | 31.45 | 31.95 | 31.28 | 31.80 | +0.31 | +0.98% | 11,156,700 |
| Sep 15, 2026 | 31.44 | 31.59 | 31.10 | 31.49 | -0.09 | -0.28% | 11,932,400 |
| Sep 14, 2026 | 31.39 | 32.06 | 31.39 | 31.58 | +0.19 | +0.61% | 7,429,100 |
| Sep 11, 2026 | 31.70 | 31.70 | 31.13 | 31.39 | -0.07 | -0.22% | 11,014,500 |
| Sep 10, 2026 | 32.25 | 32.25 | 31.44 | 31.46 | -0.62 | -1.93% | 10,454,300 |
| Sep 9, 2026 | 32.33 | 32.66 | 31.99 | 32.08 | -0.47 | -1.44% | 8,872,500 |
| Sep 8, 2026 | 32.51 | 32.87 | 32.35 | 32.55 | -0.04 | -0.12% | 9,019,600 |
| Sep 4, 2026 | 32.68 | 32.89 | 32.51 | 32.59 | -0.29 | -0.88% | 5,869,000 |
| Sep 3, 2026 | 32.50 | 33.17 | 32.45 | 32.88 | +0.29 | +0.89% | 9,758,800 |
| Sep 2, 2026 | 32.14 | 33.10 | 31.93 | 32.59 | +0.70 | +2.20% | 8,434,900 |
| Sep 1, 2026 | 31.96 | 32.23 | 31.80 | 31.89 | +0.03 | +0.09% | 7,098,300 |
| Aug 31, 2026 | 32.00 | 32.12 | 31.60 | 31.86 | -0.32 | -0.99% | 11,511,400 |
| Aug 28, 2026 | 32.22 | 32.55 | 31.96 | 32.18 | +0.30 | +0.94% | 8,222,600 |
| Aug 27, 2026 | 31.80 | 32.13 | 31.72 | 31.88 | -0.33 | -1.02% | 7,794,600 |
| Aug 26, 2026 | 32.01 | 32.33 | 31.74 | 32.21 | +0.37 | +1.16% | 7,119,600 |
| Aug 25, 2026 | 32.46 | 32.51 | 31.79 | 31.84 | -0.67 | -2.06% | 6,363,800 |
| Aug 24, 2026 | 32.21 | 32.78 | 32.19 | 32.51 | +0.47 | +1.47% | 8,251,500 |
| Aug 21, 2026 | 31.80 | 32.15 | 31.60 | 32.04 | +0.38 | +1.20% | 9,190,300 |
| Aug 20, 2026 | 31.14 | 32.00 | 31.00 | 31.66 | +0.60 | +1.93% | 10,829,100 |
| Aug 19, 2026 | 31.03 | 31.40 | 30.66 | 31.06 | +0.27 | +0.88% | 7,386,700 |
| Aug 18, 2026 | 30.70 | 31.09 | 30.35 | 30.79 | +0.51 | +1.68% | 12,571,700 |
| Aug 17, 2026 | 30.93 | 31.03 | 30.03 | 30.28 | -1.16 | -3.69% | 10,382,400 |
| Aug 14, 2026 | 31.27 | 32.11 | 31.14 | 31.44 | +0.32 | +1.03% | 13,701,800 |
65 days, newest first. Daily bars as drawn on the KDP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.