Keurig Dr Pepper Inc (1KDP)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | -1.27 | -4.04265478275 | 31.415 | 31.7 | 29.75 | 70 | 30.4904067 | DE |
| 12 | -0.885 | -2.85207863358 | 31.03 | 31.7 | 29.75 | 108 | 30.43810309 | DE |
| 26 | -2.1 | -6.51263761824 | 32.245 | 32.245 | 29.75 | 86 | 30.64018576 | DE |
| 52 | 2.81 | 10.2798609841 | 27.335 | 32.245 | 26.84 | 83 | 30.17018275 | DE |
| 156 | 0.16 | 0.5336001334 | 29.985 | 32.245 | 26.84 | 78 | 30.13018647 | DE |
| 260 | 0.16 | 0.5336001334 | 29.985 | 32.245 | 26.84 | 78 | 30.13018647 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740761700 | 30.145 | 0 | 0.00 | 30.145 | 30.145 | 30.145 | 0 |
| 1740675300 | 30.145 | 0 | 0.00 | 30.145 | 30.145 | 30.145 | 0 |
| 1740588900 | 30.145 | 0 | 0.00 | 30.145 | 30.145 | 30.145 | 0 |
| 1740502500 | 30.145 | 0 | 0.00 | 30.145 | 30.145 | 30.145 | 0 |
| 1740416100 | 30.145 | 0 | 0.00 | 30.145 | 30.145 | 30.145 | 0 |
| 1740156900 | 30.145 | 0 | 0.00 | 30.145 | 30.145 | 30.145 | 0 |
| 1740070500 | 30.145 | 0 | 0.00 | 30.145 | 30.145 | 30.145 | 0 |
| 1739984100 | 30.145 | 0 | 0.00 | 30.145 | 30.145 | 30.145 | 0 |
| 1739897700 | 30.145 | 0 | 0.00 | 30.145 | 30.145 | 30.145 | 0 |
| 1739811300 | 30.145 | 0 | 0.00 | 30.145 | 30.145 | 30.145 | 0 |
| 1739552100 | 30.145 | 0 | 0.00 | 30.145 | 30.145 | 30.145 | 0 |
| 1739465700 | 30.145 | 0 | 0.00 | 30.145 | 30.145 | 30.145 | 0 |
| 1739379300 | 30.145 | 0 | 0.00 | 30.145 | 30.145 | 30.145 | 0 |
| 1739292900 | 30.145 | 0.4 | 1.33 | 30.145 | 30.145 | 30.145 | 61 |
| 1739206500 | 29.75 | 0 | 0.00 | 29.75 | 29.75 | 29.75 | 0 |
| 1738947300 | 29.75 | 0 | 0.00 | 29.75 | 29.75 | 29.75 | 0 |
| 1738860900 | 29.75 | -1.95 | -6.15 | 29.955 | 29.955 | 29.75 | 81 |
| 1738774500 | 31.7 | 0 | 0.00 | 31.7 | 31.7 | 31.7 | 0 |
| 1738688100 | 31.7 | 0 | 0.00 | 31.7 | 31.7 | 31.7 | 0 |
| 1738601700 | 31.7 | 1.82 | 6.09 | 31.415 | 31.7 | 31.415 | 67 |
| 1738342500 | 29.88 | 0 | 0.00 | 29.88 | 29.88 | 29.88 | 0 |
| 1738256100 | 29.88 | 0 | 0.00 | 29.88 | 29.88 | 29.88 | 0 |
| 1738169700 | 29.88 | 0 | 0.00 | 29.88 | 29.88 | 29.88 | 0 |
| 1738083300 | 29.88 | 0 | 0.00 | 29.88 | 29.88 | 29.88 | 0 |
| 1737996900 | 29.88 | -0.84 | -2.72 | 30.185 | 30.185 | 29.88 | 60 |
| 1737737700 | 30.715 | 0 | 0.00 | 30.715 | 30.715 | 30.715 | 0 |
| 1737651300 | 30.715 | 0 | 0.00 | 30.715 | 30.715 | 30.715 | 0 |
| 1737564900 | 30.715 | 0 | 0.00 | 30.715 | 30.715 | 30.715 | 0 |
| 1737478500 | 30.715 | 0 | 0.00 | 30.715 | 30.715 | 30.715 | 0 |
| 1737392100 | 30.715 | 0 | 0.00 | 30.715 | 30.715 | 30.715 | 0 |
| 1737132900 | 30.715 | 0.65 | 2.16 | 30.715 | 30.715 | 30.715 | 128 |
| 1737046500 | 30.065 | 0 | 0.00 | 30.065 | 30.065 | 30.065 | 0 |
| 1736960100 | 30.065 | -0.31 | -1.02 | 30.385 | 30.385 | 30.065 | 198 |
| 1736873700 | 30.375 | 0 | 0.00 | 30.375 | 30.375 | 30.375 | 0 |
| 1736787300 | 30.375 | 0 | 0.00 | 30.375 | 30.375 | 30.375 | 0 |
| 1736528100 | 30.375 | 0 | 0.00 | 30.375 | 30.375 | 30.375 | 0 |
| 1736441700 | 30.375 | 0 | 0.00 | 30.375 | 30.375 | 30.375 | 0 |
| 1736355300 | 30.375 | 0 | 0.00 | 30.375 | 30.375 | 30.375 | 0 |
| 1736268900 | 30.375 | 0 | 0.00 | 30.375 | 30.375 | 30.375 | 0 |
| 1736182500 | 30.375 | -0.29 | -0.93 | 30.18 | 30.375 | 30.18 | 139 |
| 1735923300 | 30.66 | -0.37 | -1.19 | 30.875 | 30.875 | 30.66 | 189 |
| 1735836900 | 31.03 | 0 | 0.00 | 31.03 | 31.03 | 31.03 | 0 |
| 1735577700 | 31.03 | 0 | 0.00 | 31.03 | 31.03 | 31.03 | 0 |
| 1735318500 | 31.03 | 0.28 | 0.89 | 31.03 | 31.03 | 31.03 | 47 |
| 1734972900 | 30.755 | 0 | 0.00 | 30.755 | 30.755 | 30.755 | 0 |
| 1734713700 | 30.755 | 0 | 0.00 | 30.755 | 30.755 | 30.755 | 0 |
| 1734627300 | 30.755 | 0 | 0.00 | 30.755 | 30.755 | 30.755 | 0 |
| 1734540900 | 30.755 | 0 | 0.00 | 30.755 | 30.755 | 30.755 | 0 |
| 1734454500 | 30.755 | 0 | 0.00 | 30.755 | 30.755 | 30.755 | 0 |
| 1734368100 | 30.755 | 0 | 0.00 | 30.755 | 30.755 | 30.755 | 0 |
| 1734108900 | 30.755 | 0 | 0.00 | 30.755 | 30.755 | 30.755 | 0 |
| 1734022500 | 30.755 | 0 | 0.00 | 30.755 | 30.755 | 30.755 | 0 |
| 1733936100 | 30.755 | 0 | 0.00 | 30.755 | 30.755 | 30.755 | 0 |
| 1733849700 | 30.755 | 0 | 0.00 | 30.755 | 30.755 | 30.755 | 0 |
| 1733763300 | 30.755 | 0 | 0.00 | 30.755 | 30.755 | 30.755 | 0 |
| 1733504100 | 30.755 | 0 | 0.00 | 30.755 | 30.755 | 30.755 | 0 |
| 1733417700 | 30.755 | 0 | 0.00 | 30.755 | 30.755 | 30.755 | 0 |
| 1733331300 | 30.755 | 0 | 0.00 | 30.755 | 30.755 | 30.755 | 0 |
| 1733244900 | 30.755 | 0 | 0.00 | 30.755 | 30.755 | 30.755 | 0 |
| 1733158500 | 30.755 | 0 | 0.00 | 30.755 | 30.755 | 30.755 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
