Keurig Dr Pepper Inc. - Common Stock (KDP)

Historical Prices For Keurig Dr Pepper Inc. - Common Stock (KDP)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	34.76	34.76	34.16	34.40	9,610,852	34.40
4/24/2025	34.22	35.40	33.91	34.46	15,724,212	34.46
4/23/2025	35.38	35.54	34.72	35.19	20,242,052	35.19
4/22/2025	35.53	35.73	35.09	35.48	13,452,613	35.48
4/21/2025	35.49	35.62	34.98	35.32	9,333,475	35.32
4/17/2025	35.23	35.77	35.07	35.40	13,957,338	35.40
4/16/2025	35.60	35.71	35.01	35.11	9,609,393	35.11
4/15/2025	35.81	35.90	35.34	35.39	7,414,138	35.39
4/14/2025	35.25	35.84	35.09	35.71	11,472,508	35.71
4/11/2025	35.00	35.41	34.49	35.16	11,237,259	35.16
4/10/2025	34.72	35.28	34.23	34.75	14,404,524	34.75
4/09/2025	33.67	34.89	33.09	34.69	20,185,696	34.69
4/08/2025	33.81	34.32	33.24	33.57	18,195,153	33.57
4/07/2025	33.22	34.03	32.71	33.60	17,222,515	33.60
4/04/2025	35.94	36.12	33.78	33.95	16,132,159	33.95
4/03/2025	35.37	35.79	34.97	35.63	22,674,806	35.63
4/02/2025	35.04	35.21	34.58	35.14	14,860,212	35.14
4/01/2025	35.00	35.16	34.38	34.97	13,994,969	34.97
3/31/2025	33.96	34.37	33.83	34.22	14,552,268	34.22
3/28/2025	34.09	34.27	33.45	33.74	17,025,472	33.74
3/27/2025	34.19	34.38	34.11	34.26	13,064,416	34.03
3/26/2025	33.90	34.24	33.82	34.06	14,911,883	33.83
3/25/2025	33.80	33.91	33.55	33.83	13,176,198	33.60
3/24/2025	33.55	33.96	33.36	33.85	16,209,688	33.62
3/21/2025	33.47	33.68	33.06	33.55	18,009,645	33.32
3/20/2025	33.50	33.65	33.25	33.43	13,866,622	33.21
3/19/2025	33.48	33.68	33.13	33.47	12,171,875	33.25
3/18/2025	33.84	33.88	33.53	33.59	10,849,664	33.36
3/17/2025	33.53	33.98	33.52	33.84	9,406,690	33.61
3/14/2025	32.99	33.69	32.92	33.59	12,290,950	33.36
3/13/2025	32.83	33.13	32.36	33.12	12,557,427	32.90
3/12/2025	32.81	33.05	32.49	32.81	10,319,595	32.59
3/11/2025	32.64	33.42	32.38	33.24	16,308,049	33.02
3/10/2025	33.59	34.05	32.40	32.54	21,290,653	32.32
3/07/2025	33.47	34.07	33.20	33.34	11,650,360	33.12
3/06/2025	33.23	33.66	33.04	33.53	11,244,815	33.30
3/05/2025	33.32	33.81	33.25	33.30	8,710,332	33.08
3/04/2025	34.47	34.58	33.57	33.60	13,981,358	33.37
3/03/2025	33.31	34.36	33.30	34.13	22,250,975	33.90
2/28/2025	33.86	34.23	33.32	33.52	36,652,213	33.30
2/27/2025	32.80	33.88	32.70	33.61	68,944,454	33.38
2/26/2025	34.74	34.84	33.67	33.74	14,332,363	33.51
2/25/2025	34.92	35.97	34.55	34.94	19,807,946	34.71
2/24/2025	34.03	34.42	33.86	34.12	15,292,948	33.89
2/21/2025	33.32	34.14	33.18	34.04	17,595,223	33.81
2/20/2025	32.68	33.22	32.53	33.14	11,560,217	32.92
2/19/2025	32.53	32.96	32.45	32.78	11,260,438	32.56
2/18/2025	31.45	32.55	31.36	32.45	10,351,509	32.23
2/14/2025	31.89	32.20	31.62	31.65	9,638,404	31.44
2/13/2025	31.77	32.02	31.71	31.87	10,085,776	31.66
2/12/2025	31.19	31.80	31.18	31.67	6,950,818	31.46
2/11/2025	30.95	31.61	30.84	31.56	7,698,750	31.35
2/10/2025	31.12	31.14	30.67	30.90	9,896,333	30.69
2/07/2025	31.46	31.46	30.92	31.04	7,780,880	30.83
2/06/2025	31.45	31.45	30.82	31.00	12,561,405	30.79
2/05/2025	31.25	31.64	31.06	31.13	8,672,291	30.92
2/04/2025	32.21	32.27	31.24	31.28	7,265,371	31.07
2/03/2025	32.10	32.81	31.96	32.54	13,546,408	32.32
1/31/2025	32.00	32.40	31.91	32.10	5,826,567	31.88
1/30/2025	32.13	32.37	31.86	32.24	5,269,861	32.02
1/29/2025	31.48	32.01	31.43	31.86	7,972,172	31.65
1/28/2025	31.62	31.88	31.21	31.34	9,469,724	31.13
1/27/2025	31.37	31.95	31.33	31.83	8,780,481	31.62